Elastron S.A. - Steel Service Centers historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	2.010	2.080	1.970	2.080	2.080	7,462
2024-11-07	2.010	2.040	2.000	2.040	2.040	1,437
2024-11-06	2.030	2.070	2.030	2.050	2.050	192
2024-11-05	2.010	2.060	2.000	2.030	2.030	333
2024-11-04	2.020	2.050	2.000	2.040	2.040	5,565
2024-11-01	2.010	2.070	1.990	2.070	2.070	2,805
2024-10-31	1.960	2.000	1.935	1.970	1.970	3,926
2024-10-30	2.030	2.030	1.930	1.980	1.980	9,059
2024-10-29	2.040	2.070	2.000	2.030	2.030	3,296
2024-10-25	2.000	2.040	1.980	2.040	2.040	1,128
2024-10-24	2.030	2.060	2.000	2.040	2.040	1,985
2024-10-23	2.000	2.070	2.000	2.050	2.050	949
2024-10-22	2.010	2.040	2.000	2.040	2.040	3,410
2024-10-21	2.060	2.060	2.040	2.040	2.040	26
2024-10-18	2.030	2.060	2.010	2.050	2.050	14,295
2024-10-17	2.060	2.060	2.030	2.060	2.060	2,399
2024-10-16	2.070	2.070	2.040	2.060	2.060	1,054
2024-10-15	2.060	2.060	2.000	2.050	2.050	1,770
2024-10-14	2.050	2.050	2.030	2.040	2.040	71
2024-10-11	2.000	2.020	2.000	2.020	2.020	1,464
2024-10-10	2.020	2.030	1.990	2.030	2.030	247
2024-10-09	2.010	2.010	1.990	2.010	2.010	751
2024-10-08	1.995	2.000	1.960	1.995	1.995	4,052
2024-10-07	2.000	2.030	1.980	1.980	1.980	17,836
2024-10-04	2.020	2.060	1.995	2.050	2.050	7,409
2024-10-03	2.070	2.100	2.040	2.050	2.050	965
2024-10-02	2.070	2.080	2.010	2.070	2.070	6,783
2024-10-01	2.090	2.100	2.040	2.060	2.060	8,756
2024-09-30	2.070	2.120	2.070	2.120	2.120	1,357
2024-09-27	2.100	2.150	2.100	2.150	2.150	4,767
2024-09-26	2.070	2.150	2.040	2.140	2.140	6,901
2024-09-25	2.110	2.110	2.090	2.100	2.100	924
2024-09-24	2.040	2.080	2.000	2.070	2.070	10,878
2024-09-23	2.040	2.080	2.040	2.040	2.040	2,001
2024-09-20	2.070	2.090	2.050	2.060	2.060	3,718
2024-09-19	2.120	2.120	2.120	2.120	2.120	52
2024-09-18	2.080	2.120	2.050	2.120	2.120	1,594
2024-09-17	2.100	2.100	2.100	2.100	2.100	0
2024-09-16	2.060	2.100	2.040	2.100	2.100	1,421
2024-09-13	2.060	2.110	2.040	2.100	2.100	1,367
2024-09-12	2.090	2.100	2.090	2.100	2.100	2,000
2024-09-11	2.060	2.110	2.050	2.090	2.090	1,999
2024-09-10	2.100	2.130	2.090	2.090	2.090	1,807
2024-09-09	2.120	2.150	2.090	2.150	2.150	623
2024-09-06	2.110	2.160	2.100	2.140	2.140	3,069
2024-09-05	2.100	2.190	2.100	2.190	2.190	1,872
2024-09-04	2.130	2.140	2.130	2.130	2.130	1,302
2024-09-03	2.100	2.130	2.080	2.130	2.130	1,742
2024-09-02	2.120	2.140	2.070	2.140	2.140	3,516
2024-08-30	2.110	2.130	2.080	2.130	2.130	2,897
2024-08-29	2.100	2.120	2.100	2.110	2.110	1,952
2024-08-28	2.110	2.140	2.080	2.120	2.120	4,687
2024-08-27	2.150	2.150	2.110	2.140	2.140	4,430
2024-08-26	2.150	2.200	2.150	2.200	2.200	202
2024-08-23	2.170	2.170	2.170	2.170	2.170	1,731
2024-08-22	2.170	2.210	2.160	2.210	2.210	4,010
2024-08-21	2.170	2.190	2.170	2.190	2.190	2,367
2024-08-20	2.190	2.220	2.110	2.220	2.220	4,859
2024-08-19	2.200	2.220	2.140	2.180	2.180	1,251
2024-08-16	2.160	2.200	2.100	2.180	2.180	1,640

← NewerPage 9 of 21 · 1,245 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.