MotorK Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 5.500 | 5.980 | 5.500 | 5.980 | 5.980 | 17,272 |
| 2024-06-13 | 5.500 | 5.620 | 5.500 | 5.620 | 5.620 | 5,844 |
| 2024-06-12 | 5.560 | 5.700 | 5.560 | 5.620 | 5.620 | 7,011 |
| 2024-06-11 | 5.680 | 5.740 | 5.540 | 5.700 | 5.700 | 20,210 |
| 2024-06-10 | 6.000 | 6.000 | 5.600 | 5.700 | 5.700 | 3,428 |
| 2024-06-07 | 6.040 | 6.040 | 5.940 | 6.000 | 6.000 | 10,426 |
| 2024-06-06 | 6.080 | 6.100 | 6.040 | 6.100 | 6.100 | 24,950 |
| 2024-06-05 | 6.040 | 6.100 | 6.040 | 6.100 | 6.100 | 1,729 |
| 2024-06-04 | 6.040 | 6.100 | 6.040 | 6.040 | 6.040 | 21,503 |
| 2024-06-03 | 6.040 | 6.100 | 6.040 | 6.060 | 6.060 | 15,823 |
| 2024-05-31 | 5.500 | 6.060 | 5.500 | 6.060 | 6.060 | 36,338 |
| 2024-05-30 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 100 |
| 2024-05-29 | 5.840 | 6.040 | 5.840 | 6.040 | 6.040 | 6,780 |
| 2024-05-28 | 6.000 | 6.000 | 5.980 | 5.980 | 5.980 | 4,197 |
| 2024-05-27 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 12,120 |
| 2024-05-24 | 5.940 | 6.000 | 5.900 | 6.000 | 6.000 | 3,674 |
| 2024-05-23 | 5.880 | 5.940 | 5.800 | 5.940 | 5.940 | 4,698 |
| 2024-05-22 | 5.820 | 5.940 | 5.800 | 5.940 | 5.940 | 1,261 |
| 2024-05-21 | 5.660 | 6.000 | 5.660 | 5.800 | 5.800 | 6,496 |
| 2024-05-20 | 5.540 | 5.820 | 5.400 | 5.800 | 5.800 | 11,040 |
| 2024-05-17 | 5.540 | 5.700 | 5.540 | 5.680 | 5.680 | 6,073 |
| 2024-05-16 | 5.760 | 5.960 | 5.680 | 5.680 | 5.680 | 2,119 |
| 2024-05-15 | 5.740 | 6.000 | 5.620 | 5.720 | 5.720 | 9,860 |
| 2024-05-14 | 5.500 | 5.600 | 5.460 | 5.600 | 5.600 | 11,515 |
| 2024-05-13 | 5.320 | 5.400 | 5.320 | 5.400 | 5.400 | 5,149 |
| 2024-05-10 | 5.240 | 5.440 | 5.240 | 5.440 | 5.440 | 10,330 |
| 2024-05-09 | 5.280 | 5.300 | 5.240 | 5.300 | 5.300 | 710 |
| 2024-05-08 | 5.380 | 5.720 | 5.280 | 5.280 | 5.280 | 2,081 |
| 2024-05-07 | 5.400 | 5.420 | 5.240 | 5.260 | 5.260 | 24,780 |
| 2024-05-06 | 5.280 | 5.380 | 5.180 | 5.360 | 5.360 | 12,438 |
| 2024-05-03 | 5.180 | 5.280 | 5.180 | 5.280 | 5.280 | 4,498 |
| 2024-05-02 | 5.200 | 5.200 | 5.180 | 5.180 | 5.180 | 5,700 |
| 2024-04-30 | 5.000 | 5.320 | 5.000 | 5.180 | 5.180 | 36,155 |
| 2024-04-29 | 4.950 | 5.000 | 4.950 | 5.000 | 5.000 | 10,506 |
| 2024-04-26 | 4.950 | 4.990 | 4.950 | 4.950 | 4.950 | 4,846 |
| 2024-04-25 | 4.960 | 4.960 | 4.650 | 4.950 | 4.950 | 43,294 |
| 2024-04-24 | 4.960 | 4.960 | 4.950 | 4.950 | 4.950 | 38,554 |
| 2024-04-23 | 4.960 | 5.000 | 4.950 | 4.950 | 4.950 | 29,069 |
| 2024-04-22 | 4.950 | 4.950 | 4.940 | 4.950 | 4.950 | 36,658 |
| 2024-04-19 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 1,327 |
| 2024-04-18 | 4.890 | 4.930 | 4.880 | 4.880 | 4.880 | 15,702 |
| 2024-04-17 | 4.850 | 4.980 | 4.800 | 4.880 | 4.880 | 7,962 |
| 2024-04-16 | 5.000 | 5.000 | 4.800 | 4.850 | 4.850 | 9,963 |
| 2024-04-15 | 4.800 | 4.910 | 4.700 | 4.900 | 4.900 | 43,001 |
| 2024-04-12 | 4.810 | 4.870 | 4.800 | 4.830 | 4.830 | 2,926 |
| 2024-04-11 | 4.810 | 4.820 | 4.800 | 4.800 | 4.800 | 521 |
| 2024-04-10 | 4.820 | 4.830 | 4.820 | 4.830 | 4.830 | 423 |
| 2024-04-09 | 4.800 | 4.850 | 4.800 | 4.800 | 4.800 | 6,011 |
| 2024-04-08 | 4.800 | 4.840 | 4.800 | 4.800 | 4.800 | 40,554 |
| 2024-04-05 | 4.800 | 4.850 | 4.800 | 4.850 | 4.850 | 42,988 |
| 2024-04-04 | 4.810 | 4.870 | 4.800 | 4.800 | 4.800 | 13,388 |
| 2024-04-03 | 4.800 | 4.850 | 4.800 | 4.800 | 4.800 | 32,056 |
| 2024-04-02 | 4.800 | 4.880 | 4.800 | 4.800 | 4.800 | 8,018 |
| 2024-03-28 | 4.630 | 4.800 | 4.510 | 4.800 | 4.800 | 21,920 |
| 2024-03-27 | 4.710 | 4.800 | 4.700 | 4.740 | 4.740 | 8,816 |
| 2024-03-26 | 4.610 | 4.740 | 4.600 | 4.700 | 4.700 | 14,108 |
| 2024-03-25 | 4.600 | 4.630 | 4.600 | 4.600 | 4.600 | 14,625 |
| 2024-03-22 | 4.610 | 4.650 | 4.600 | 4.610 | 4.610 | 9,800 |
| 2024-03-21 | 4.600 | 4.630 | 4.600 | 4.600 | 4.600 | 10,317 |
| 2024-03-20 | 4.450 | 4.730 | 4.170 | 4.580 | 4.580 | 28,592 |
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.