Elastron S.A. - Steel Service Centers historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	2.160	2.220	2.140	2.150	2.150	6,683
2025-02-06	2.220	2.220	2.190	2.190	2.190	1,037
2025-02-05	2.200	2.200	2.120	2.190	2.190	4,078
2025-02-04	2.190	2.200	2.150	2.200	2.200	1,071
2025-02-03	2.230	2.230	2.130	2.200	2.200	3,637
2025-01-31	2.250	2.270	2.210	2.250	2.250	6,013
2025-01-30	2.220	2.260	2.220	2.260	2.260	221
2025-01-29	2.230	2.290	2.230	2.270	2.270	9,329
2025-01-28	2.250	2.270	2.230	2.270	2.270	503
2025-01-27	2.220	2.270	2.200	2.240	2.240	2,228
2025-01-24	2.250	2.320	2.220	2.270	2.270	7,252
2025-01-23	2.250	2.340	2.250	2.300	2.300	13,112
2025-01-22	2.140	2.300	2.140	2.250	2.250	39,724
2025-01-21	2.080	2.120	2.050	2.120	2.120	9,773
2025-01-20	2.100	2.100	2.050	2.060	2.060	2,836
2025-01-17	2.100	2.100	2.050	2.100	2.100	7,976
2025-01-16	2.100	2.100	2.050	2.090	2.090	4,434
2025-01-15	2.080	2.120	2.070	2.100	2.100	2,179
2025-01-14	2.120	2.130	2.080	2.080	2.080	6,735
2025-01-13	2.020	2.100	2.020	2.100	2.100	15,944
2025-01-10	2.120	2.150	2.070	2.070	2.070	14,207
2025-01-09	2.090	2.120	2.080	2.120	2.120	9,336
2025-01-08	2.090	2.120	2.080	2.090	2.090	3,435
2025-01-07	2.070	2.130	2.040	2.090	2.090	12,201
2025-01-03	2.080	2.100	2.040	2.070	2.070	5,443
2025-01-02	2.010	2.070	2.010	2.070	2.070	3,209
2024-12-31	2.010	2.030	1.965	2.000	2.000	8,441
2024-12-30	2.040	2.040	1.980	1.990	1.990	3,678
2024-12-27	2.070	2.070	1.985	2.030	2.030	3,905
2024-12-23	2.030	2.070	2.010	2.020	2.020	4,846
2024-12-20	2.010	2.080	2.010	2.080	2.080	438
2024-12-19	2.040	2.100	2.030	2.060	2.060	2,055
2024-12-18	2.030	2.070	2.030	2.070	2.070	4,725
2024-12-17	2.010	2.140	2.010	2.080	2.080	2,075
2024-12-16	2.020	2.050	2.010	2.050	2.050	2,477
2024-12-13	2.010	2.050	1.975	2.050	2.050	3,270
2024-12-12	2.010	2.040	1.990	1.990	1.990	7,282
2024-12-11	1.985	2.050	1.975	2.040	2.040	2,224
2024-12-10	2.040	2.070	2.020	2.020	2.020	730
2024-12-09	2.010	2.030	2.010	2.030	2.030	241
2024-12-06	2.010	2.030	1.960	2.000	2.000	3,884
2024-12-05	2.000	2.000	1.985	2.000	2.000	3,236
2024-12-04	1.995	1.995	1.945	1.980	1.980	1,366
2024-12-03	1.965	1.975	1.935	1.975	1.975	6,386
2024-12-02	1.980	1.990	1.965	1.965	1.965	5,096
2024-11-29	2.030	2.030	1.975	1.980	1.980	5,081
2024-11-28	1.960	2.000	1.960	2.000	2.000	290
2024-11-27	2.000	2.000	1.960	2.000	2.000	3,145
2024-11-26	2.040	2.040	1.980	2.000	2.000	7,508
2024-11-25	2.010	2.030	1.995	2.020	2.020	2,153
2024-11-22	2.060	2.060	1.980	2.050	2.050	647
2024-11-21	2.020	2.040	2.010	2.020	2.020	1,825
2024-11-20	2.060	2.060	2.010	2.060	2.060	331
2024-11-19	2.010	2.040	1.980	2.020	2.020	4,306
2024-11-18	1.980	2.060	1.980	2.060	2.060	2,954
2024-11-15	2.070	2.070	2.000	2.000	2.000	1,280
2024-11-14	2.060	2.130	2.010	2.060	2.060	2,303
2024-11-13	2.040	2.040	2.000	2.040	2.040	2,202
2024-11-12	2.060	2.060	2.030	2.030	2.030	892
2024-11-11	2.030	2.050	2.000	2.050	2.050	5,575

← NewerPage 8 of 21 · 1,243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-24	0.2620 EUR
2021-07-16	0.0270 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.