MotorK Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	1.895	1.895	1.855	1.895	1.895	1,456
2023-09-27	1.935	1.935	1.890	1.900	1.900	2,906
2023-09-26	1.905	1.950	1.850	1.900	1.900	27,417
2023-09-25	2.050	2.050	1.900	1.910	1.910	25,498
2023-09-22	1.900	1.935	1.900	1.935	1.935	1,454
2023-09-21	1.950	1.985	1.920	1.935	1.935	7,417
2023-09-20	1.950	1.990	1.950	1.990	1.990	1,979
2023-09-19	1.915	2.000	1.915	1.985	1.985	8,134
2023-09-18	1.980	1.980	1.960	1.960	1.960	3,354
2023-09-15	2.100	2.100	1.850	2.000	2.000	41,531
2023-09-14	2.010	2.020	1.900	2.000	2.000	6,756
2023-09-13	1.995	2.000	1.950	2.000	2.000	2,842
2023-09-12	1.990	2.000	1.990	2.000	2.000	751
2023-09-11	2.030	2.030	1.900	1.990	1.990	11,164
2023-09-08	2.020	2.030	2.020	2.030	2.030	501
2023-09-07	2.000	2.120	2.000	2.020	2.020	24,975
2023-09-06	1.995	2.000	1.955	2.000	2.000	2,996
2023-09-05	2.020	2.020	1.950	1.995	1.995	2,626
2023-09-04	1.950	2.000	1.950	2.000	2.000	1,962
2023-09-01	2.050	2.050	1.985	1.995	1.995	7,206
2023-08-31	2.020	2.120	1.960	2.050	2.050	14,267
2023-08-30	2.000	2.070	1.925	2.020	2.020	81,047
2023-08-29	1.995	2.000	1.930	2.000	2.000	33,250
2023-08-28	1.995	2.030	1.995	2.000	2.000	14,132
2023-08-25	2.000	2.000	1.805	2.000	2.000	33,188
2023-08-24	2.000	2.060	1.995	2.000	2.000	41,227
2023-08-23	2.020	2.040	2.010	2.030	2.030	1,110
2023-08-22	2.060	2.070	2.010	2.010	2.010	245
2023-08-21	2.060	2.070	2.010	2.070	2.070	1,115
2023-08-18	2.080	2.080	2.000	2.070	2.070	157
2023-08-17	2.080	2.090	2.030	2.090	2.090	1,224
2023-08-16	2.080	2.090	2.040	2.090	2.090	529
2023-08-15	2.010	2.100	2.010	2.090	2.090	2,081
2023-08-14	2.010	2.050	2.010	2.050	2.050	1,159
2023-08-11	2.110	2.110	2.030	2.030	2.030	3,970
2023-08-10	2.120	2.120	2.110	2.110	2.110	1,307
2023-08-09	2.150	2.160	2.100	2.160	2.160	7,875
2023-08-08	2.090	2.160	2.080	2.160	2.160	615
2023-08-07	2.140	2.140	2.080	2.080	2.080	5,847
2023-08-04	2.110	2.110	2.100	2.100	2.100	618
2023-08-03	2.110	2.110	2.100	2.100	2.100	2,586
2023-08-02	2.160	2.160	2.110	2.110	2.110	1,543
2023-08-01	2.170	2.190	2.150	2.150	2.150	6,553
2023-07-31	2.220	2.320	2.150	2.170	2.170	58,529
2023-07-28	2.050	2.300	2.050	2.180	2.180	140,325
2023-07-27	2.100	2.100	2.050	2.100	2.100	9,812
2023-07-26	2.100	2.110	2.080	2.110	2.110	2,080
2023-07-25	2.100	2.110	2.100	2.110	2.110	1,006
2023-07-24	2.090	2.110	2.050	2.100	2.100	2,949
2023-07-21	2.090	2.090	2.060	2.080	2.080	537
2023-07-20	2.150	2.150	2.100	2.100	2.100	2,017
2023-07-19	2.140	2.140	2.110	2.140	2.140	65,309
2023-07-18	2.200	2.200	2.030	2.140	2.140	6,076
2023-07-17	2.200	2.200	2.200	2.200	2.200	55
2023-07-14	2.170	2.200	2.150	2.200	2.200	2,280
2023-07-13	2.170	2.170	2.130	2.170	2.170	701
2023-07-12	2.150	2.170	2.150	2.170	2.170	951
2023-07-11	2.150	2.150	2.090	2.150	2.150	4,729
2023-07-10	2.150	2.150	2.150	2.150	2.150	1,501
2023-07-07	2.150	2.150	2.150	2.150	2.150	1

← NewerPage 14 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.