MotorK Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	3.100	3.490	3.090	3.490	3.490	16,119
2023-12-20	2.990	3.500	2.930	3.110	3.110	43,403
2023-12-19	2.970	3.000	2.890	3.000	3.000	10,168
2023-12-18	2.990	3.000	2.980	3.000	3.000	8,326
2023-12-15	2.930	3.000	2.870	2.990	2.990	8,924
2023-12-14	3.000	3.000	2.900	3.000	3.000	36,186
2023-12-13	2.940	3.000	2.800	3.000	3.000	9,272
2023-12-12	2.920	2.980	2.870	2.950	2.950	5,534
2023-12-11	2.920	2.990	2.900	2.990	2.990	4,511
2023-12-08	2.970	2.990	2.890	2.990	2.990	5,684
2023-12-07	2.880	2.990	2.720	2.970	2.970	8,964
2023-12-06	2.790	2.950	2.780	2.950	2.950	150,776
2023-12-05	2.790	2.800	2.790	2.800	2.800	2
2023-12-04	2.730	2.800	2.710	2.790	2.790	3,470
2023-12-01	2.800	2.800	2.800	2.800	2.800	1
2023-11-30	2.780	2.800	2.680	2.800	2.800	214,498
2023-11-29	2.660	2.790	2.630	2.790	2.790	3,683
2023-11-28	2.750	2.750	2.620	2.710	2.710	3,227
2023-11-27	2.740	2.750	2.740	2.750	2.750	311
2023-11-24	2.770	2.770	2.740	2.750	2.750	5,747
2023-11-23	2.930	2.950	2.740	2.770	2.770	5,548
2023-11-22	2.790	2.940	2.790	2.940	2.940	7,039
2023-11-21	2.600	2.790	2.600	2.790	2.790	6,032
2023-11-20	2.870	2.930	2.870	2.880	2.880	1,301
2023-11-17	2.840	2.860	2.750	2.860	2.860	3,483
2023-11-16	2.850	2.850	2.840	2.840	2.840	748
2023-11-15	2.740	2.900	2.740	2.900	2.900	19,302
2023-11-14	2.670	2.850	2.520	2.850	2.850	25,477
2023-11-13	2.680	2.680	2.680	2.680	2.680	419
2023-11-10	2.730	2.750	2.640	2.740	2.740	8,271
2023-11-09	2.730	2.730	2.730	2.730	2.730	1,007
2023-11-08	2.520	2.750	2.520	2.730	2.730	5,891
2023-11-07	2.760	2.790	2.660	2.790	2.790	4,953
2023-11-06	2.800	2.800	2.610	2.760	2.760	6,401
2023-11-03	2.850	2.850	2.790	2.790	2.790	558
2023-11-02	2.730	2.820	2.730	2.820	2.820	1,798
2023-11-01	2.770	2.770	2.660	2.730	2.730	2,541
2023-10-31	2.740	2.770	2.690	2.770	2.770	31,108
2023-10-30	2.680	2.750	2.630	2.750	2.750	27,252
2023-10-27	2.650	2.680	2.650	2.680	2.680	5,664
2023-10-26	2.700	2.700	2.590	2.650	2.650	1,709
2023-10-25	2.680	2.680	2.630	2.680	2.680	59,450
2023-10-24	2.680	2.700	2.680	2.700	2.700	23,296
2023-10-23	2.740	2.740	2.490	2.680	2.680	77,880
2023-10-20	2.740	2.750	2.700	2.740	2.740	60,734
2023-10-19	2.750	2.750	2.740	2.740	2.740	11,116
2023-10-18	2.740	2.740	2.740	2.740	2.740	4,101
2023-10-17	2.740	2.750	2.740	2.740	2.740	4,561
2023-10-16	2.740	2.750	2.730	2.740	2.740	9,094
2023-10-13	2.680	2.740	2.680	2.740	2.740	35,189
2023-10-12	2.800	2.800	2.500	2.750	2.750	30,918
2023-10-11	3.000	3.000	2.830	2.830	2.830	70,447
2023-10-10	3.000	3.010	2.920	3.000	3.000	137,620
2023-10-09	2.700	3.040	2.510	3.000	3.000	284,258
2023-10-06	2.310	2.800	2.310	2.800	2.800	142,008
2023-10-05	2.100	2.320	2.100	2.320	2.320	72,310
2023-10-04	1.870	2.100	1.835	2.100	2.100	49,484
2023-10-03	1.865	1.870	1.850	1.870	1.870	78,924
2023-10-02	1.930	1.930	1.860	1.870	1.870	5,428
2023-09-29	1.895	1.895	1.870	1.890	1.890	9,096

← NewerPage 13 of 22 · 1,269 trading daysOlder →

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.