MotorK Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-09-04 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-09-03 | 5.580 | 5.800 | 5.540 | 5.800 | 5.800 | 1,150 |
| 2024-09-02 | 5.620 | 5.900 | 5.540 | 5.540 | 5.540 | 2,124 |
| 2024-08-30 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2024-08-29 | 5.720 | 5.960 | 5.720 | 5.960 | 5.960 | 3,478 |
| 2024-08-28 | 5.600 | 5.960 | 5.540 | 5.960 | 5.960 | 15,375 |
| 2024-08-27 | 5.520 | 5.980 | 5.480 | 5.980 | 5.980 | 11,254 |
| 2024-08-26 | 5.780 | 5.780 | 5.460 | 5.480 | 5.480 | 1,660 |
| 2024-08-23 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 0 |
| 2024-08-22 | 5.460 | 5.820 | 5.460 | 5.820 | 5.820 | 5,425 |
| 2024-08-21 | 5.640 | 5.820 | 5.520 | 5.820 | 5.820 | 3,241 |
| 2024-08-20 | 5.620 | 5.900 | 5.620 | 5.900 | 5.900 | 1,102 |
| 2024-08-19 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2024-08-16 | 5.400 | 5.900 | 5.400 | 5.900 | 5.900 | 3,642 |
| 2024-08-15 | 5.660 | 5.900 | 5.580 | 5.900 | 5.900 | 2,708 |
| 2024-08-14 | 5.580 | 5.900 | 5.440 | 5.900 | 5.900 | 6,455 |
| 2024-08-13 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 0 |
| 2024-08-12 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 0 |
| 2024-08-09 | 5.500 | 5.860 | 5.500 | 5.860 | 5.860 | 5,223 |
| 2024-08-08 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 1,029 |
| 2024-08-07 | 5.440 | 5.940 | 5.420 | 5.880 | 5.880 | 4,725 |
| 2024-08-06 | 5.400 | 5.960 | 5.400 | 5.960 | 5.960 | 5,761 |
| 2024-08-05 | 5.620 | 6.000 | 5.400 | 6.000 | 6.000 | 8,649 |
| 2024-08-02 | 5.620 | 5.980 | 5.620 | 5.980 | 5.980 | 2,694 |
| 2024-08-01 | 5.980 | 5.980 | 5.960 | 5.960 | 5.960 | 105 |
| 2024-07-31 | 5.620 | 6.000 | 5.620 | 6.000 | 6.000 | 11,226 |
| 2024-07-30 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 5,060 |
| 2024-07-29 | 5.980 | 6.000 | 5.980 | 5.980 | 5.980 | 14,927 |
| 2024-07-26 | 5.840 | 5.980 | 5.840 | 5.980 | 5.980 | 16,542 |
| 2024-07-25 | 5.620 | 5.860 | 5.620 | 5.860 | 5.860 | 682 |
| 2024-07-24 | 5.620 | 5.860 | 5.600 | 5.860 | 5.860 | 1,678 |
| 2024-07-23 | 5.500 | 5.860 | 5.500 | 5.860 | 5.860 | 56,615 |
| 2024-07-22 | 5.700 | 5.800 | 5.700 | 5.800 | 5.800 | 30,876 |
| 2024-07-19 | 5.700 | 5.700 | 5.600 | 5.600 | 5.600 | 10,000 |
| 2024-07-18 | 5.220 | 5.800 | 5.220 | 5.700 | 5.700 | 6,491 |
| 2024-07-17 | 5.700 | 5.800 | 5.400 | 5.800 | 5.800 | 40,883 |
| 2024-07-16 | 5.920 | 5.960 | 5.400 | 5.800 | 5.800 | 29,372 |
| 2024-07-15 | 5.620 | 5.960 | 5.560 | 5.960 | 5.960 | 8,360 |
| 2024-07-12 | 5.960 | 5.960 | 5.800 | 5.960 | 5.960 | 2,425 |
| 2024-07-11 | 5.600 | 5.860 | 5.600 | 5.860 | 5.860 | 3,296 |
| 2024-07-10 | 5.860 | 5.860 | 5.800 | 5.860 | 5.860 | 2,192 |
| 2024-07-09 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 1,117 |
| 2024-07-08 | 5.800 | 5.860 | 5.800 | 5.800 | 5.800 | 2,134 |
| 2024-07-05 | 5.900 | 5.960 | 5.900 | 5.960 | 5.960 | 10,805 |
| 2024-07-04 | 5.980 | 6.000 | 5.900 | 6.000 | 6.000 | 1,624 |
| 2024-07-03 | 5.620 | 6.000 | 5.620 | 6.000 | 6.000 | 1,417 |
| 2024-07-02 | 5.520 | 5.960 | 5.500 | 5.960 | 5.960 | 2,737 |
| 2024-07-01 | 5.580 | 6.000 | 5.500 | 6.000 | 6.000 | 8,343 |
| 2024-06-28 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 47,089 |
| 2024-06-27 | 5.700 | 6.000 | 5.580 | 6.000 | 6.000 | 23,216 |
| 2024-06-26 | 6.000 | 6.020 | 5.900 | 6.020 | 6.020 | 39,204 |
| 2024-06-25 | 5.900 | 6.000 | 5.560 | 6.000 | 6.000 | 9,719 |
| 2024-06-24 | 5.900 | 5.900 | 5.560 | 5.900 | 5.900 | 1,511 |
| 2024-06-21 | 5.560 | 5.840 | 5.560 | 5.840 | 5.840 | 363 |
| 2024-06-20 | 5.700 | 5.900 | 5.700 | 5.840 | 5.840 | 1,261 |
| 2024-06-19 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2024-06-18 | 5.840 | 6.000 | 5.840 | 5.900 | 5.900 | 30,011 |
| 2024-06-17 | 5.500 | 6.000 | 5.500 | 5.900 | 5.900 | 10,877 |
| 2024-06-14 | 5.500 | 5.980 | 5.500 | 5.980 | 5.980 | 17,272 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.