MotorK Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 4.500 | 4.530 | 4.500 | 4.500 | 4.500 | 9,291 |
| 2024-03-18 | 4.510 | 4.510 | 4.500 | 4.500 | 4.500 | 6,045 |
| 2024-03-15 | 4.250 | 4.510 | 4.250 | 4.510 | 4.510 | 17,215 |
| 2024-03-14 | 4.140 | 4.250 | 4.130 | 4.250 | 4.250 | 165,371 |
| 2024-03-13 | 4.050 | 4.170 | 4.020 | 4.140 | 4.140 | 343,833 |
| 2024-03-12 | 4.100 | 4.120 | 3.990 | 4.100 | 4.100 | 28,792 |
| 2024-03-11 | 4.110 | 4.130 | 4.050 | 4.110 | 4.110 | 94,594 |
| 2024-03-08 | 4.120 | 4.140 | 4.100 | 4.110 | 4.110 | 32,362 |
| 2024-03-07 | 4.050 | 4.120 | 4.000 | 4.120 | 4.120 | 61,266 |
| 2024-03-06 | 4.060 | 4.060 | 3.990 | 4.040 | 4.040 | 63,812 |
| 2024-03-05 | 4.010 | 4.050 | 3.970 | 4.010 | 4.010 | 76,158 |
| 2024-03-04 | 4.010 | 4.010 | 3.980 | 4.010 | 4.010 | 10,418 |
| 2024-03-01 | 4.060 | 4.060 | 4.000 | 4.000 | 4.000 | 21,282 |
| 2024-02-29 | 4.130 | 4.130 | 3.990 | 4.000 | 4.000 | 64,683 |
| 2024-02-28 | 4.080 | 4.120 | 3.990 | 4.120 | 4.120 | 131,510 |
| 2024-02-27 | 4.070 | 4.070 | 4.060 | 4.070 | 4.070 | 19,927 |
| 2024-02-26 | 4.060 | 4.070 | 4.060 | 4.070 | 4.070 | 15,030 |
| 2024-02-23 | 4.080 | 4.080 | 4.050 | 4.050 | 4.050 | 26,507 |
| 2024-02-22 | 3.950 | 4.100 | 3.950 | 4.090 | 4.090 | 11,180 |
| 2024-02-21 | 3.950 | 4.100 | 3.900 | 4.050 | 4.050 | 26,220 |
| 2024-02-20 | 3.700 | 3.990 | 3.610 | 3.990 | 3.990 | 35,742 |
| 2024-02-19 | 3.690 | 3.700 | 3.500 | 3.700 | 3.700 | 13,790 |
| 2024-02-16 | 3.410 | 3.600 | 3.210 | 3.600 | 3.600 | 18,423 |
| 2024-02-15 | 3.610 | 3.610 | 3.400 | 3.490 | 3.490 | 24,492 |
| 2024-02-14 | 3.970 | 3.970 | 3.600 | 3.740 | 3.740 | 14,370 |
| 2024-02-13 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 1 |
| 2024-02-12 | 4.050 | 4.050 | 3.660 | 4.000 | 4.000 | 43,337 |
| 2024-02-09 | 4.140 | 4.140 | 4.020 | 4.060 | 4.060 | 8,828 |
| 2024-02-08 | 4.050 | 4.220 | 4.020 | 4.190 | 4.190 | 16,844 |
| 2024-02-07 | 4.150 | 4.300 | 4.050 | 4.300 | 4.300 | 28,417 |
| 2024-02-06 | 4.490 | 4.490 | 4.320 | 4.390 | 4.390 | 9,143 |
| 2024-02-05 | 4.600 | 4.600 | 4.200 | 4.500 | 4.500 | 13,502 |
| 2024-02-02 | 4.600 | 4.600 | 4.420 | 4.600 | 4.600 | 10,200 |
| 2024-02-01 | 5.000 | 5.000 | 4.200 | 4.600 | 4.600 | 26,580 |
| 2024-01-31 | 4.290 | 4.600 | 3.940 | 4.600 | 4.600 | 61,404 |
| 2024-01-30 | 4.350 | 4.360 | 4.000 | 4.360 | 4.360 | 23,328 |
| 2024-01-29 | 4.450 | 4.450 | 4.350 | 4.400 | 4.400 | 7,164 |
| 2024-01-26 | 4.480 | 4.480 | 4.450 | 4.480 | 4.480 | 5,271 |
| 2024-01-25 | 4.390 | 4.480 | 4.250 | 4.480 | 4.480 | 9,802 |
| 2024-01-24 | 4.290 | 4.490 | 4.250 | 4.390 | 4.390 | 63,832 |
| 2024-01-23 | 4.200 | 4.300 | 4.200 | 4.300 | 4.300 | 7,026 |
| 2024-01-22 | 4.190 | 4.300 | 4.150 | 4.200 | 4.200 | 7,390 |
| 2024-01-19 | 4.240 | 4.250 | 3.980 | 4.250 | 4.250 | 11,208 |
| 2024-01-18 | 4.200 | 4.250 | 4.000 | 4.250 | 4.250 | 15,025 |
| 2024-01-17 | 4.140 | 4.210 | 4.100 | 4.210 | 4.210 | 7,933 |
| 2024-01-16 | 4.190 | 4.240 | 4.060 | 4.240 | 4.240 | 5,958 |
| 2024-01-15 | 3.990 | 4.200 | 3.990 | 4.200 | 4.200 | 13,879 |
| 2024-01-12 | 4.070 | 4.190 | 3.840 | 4.190 | 4.190 | 13,506 |
| 2024-01-11 | 4.250 | 4.250 | 3.990 | 3.990 | 3.990 | 9,425 |
| 2024-01-10 | 3.990 | 4.300 | 3.860 | 4.200 | 4.200 | 19,383 |
| 2024-01-09 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 4,751 |
| 2024-01-08 | 3.990 | 3.990 | 3.900 | 3.990 | 3.990 | 8,662 |
| 2024-01-05 | 4.000 | 4.000 | 3.660 | 3.990 | 3.990 | 13,952 |
| 2024-01-04 | 3.990 | 3.990 | 3.860 | 3.970 | 3.970 | 10,834 |
| 2024-01-03 | 3.890 | 4.000 | 3.570 | 3.880 | 3.880 | 13,143 |
| 2024-01-02 | 3.580 | 3.880 | 3.450 | 3.880 | 3.880 | 6,843 |
| 2023-12-29 | 3.420 | 3.600 | 3.340 | 3.500 | 3.500 | 67,856 |
| 2023-12-28 | 3.430 | 3.500 | 3.310 | 3.500 | 3.500 | 16,407 |
| 2023-12-27 | 3.420 | 3.500 | 3.360 | 3.500 | 3.500 | 14,669 |
| 2023-12-22 | 3.480 | 3.500 | 3.410 | 3.500 | 3.500 | 12,564 |
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.