MotorK Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	2.190	2.200	2.150	2.150	2.150	86
2023-07-05	2.190	2.190	2.130	2.190	2.190	7,644
2023-07-04	2.260	2.260	2.150	2.190	2.190	12,657
2023-07-03	2.300	2.300	2.250	2.250	2.250	288
2023-06-30	2.300	2.300	2.210	2.260	2.260	6,678
2023-06-29	2.290	2.300	2.250	2.250	2.250	326
2023-06-28	2.250	2.300	2.220	2.300	2.300	1,675
2023-06-27	2.230	2.280	2.210	2.210	2.210	1,067
2023-06-26	2.230	2.230	2.230	2.230	2.230	1
2023-06-23	2.280	2.280	2.200	2.220	2.220	1,115
2023-06-22	2.320	2.320	2.270	2.280	2.280	1,769
2023-06-21	2.370	2.380	2.320	2.320	2.320	8,437
2023-06-20	2.370	2.370	2.360	2.360	2.360	1,404
2023-06-19	2.370	2.370	2.360	2.360	2.360	101
2023-06-16	2.370	2.370	2.270	2.330	2.330	9,068
2023-06-15	2.390	2.400	2.350	2.350	2.350	1,378
2023-06-14	2.320	2.400	2.300	2.400	2.400	5,077
2023-06-13	2.330	2.340	2.290	2.340	2.340	1,433
2023-06-12	2.400	2.400	2.340	2.380	2.380	2,647
2023-06-09	2.370	2.370	2.370	2.370	2.370	1
2023-06-08	2.400	2.400	2.370	2.370	2.370	1,371
2023-06-07	2.300	2.370	2.210	2.370	2.370	4,974
2023-06-06	2.350	2.350	2.270	2.300	2.300	1,717
2023-06-05	2.400	2.400	2.340	2.350	2.350	1,465
2023-06-02	2.380	2.450	2.370	2.390	2.390	12,047
2023-06-01	2.250	2.290	2.250	2.290	2.290	1,762
2023-05-31	2.320	2.320	2.210	2.250	2.250	7,358
2023-05-30	2.380	2.380	2.370	2.370	2.370	1,170
2023-05-29	2.370	2.380	2.310	2.310	2.310	980
2023-05-26	2.350	2.370	2.350	2.370	2.370	1,470
2023-05-25	2.370	2.380	2.350	2.350	2.350	508
2023-05-24	2.400	2.400	2.400	2.400	2.400	1,036
2023-05-23	2.440	2.440	2.440	2.440	2.440	900
2023-05-22	2.400	2.410	2.400	2.400	2.400	1,201
2023-05-19	2.440	2.440	2.350	2.350	2.350	4,762
2023-05-18	2.460	2.520	2.430	2.450	2.450	4,066
2023-05-17	2.290	2.580	2.290	2.420	2.420	24,392
2023-05-16	2.180	2.330	2.180	2.270	2.270	7,636
2023-05-15	2.160	2.190	2.120	2.170	2.170	3,473
2023-05-12	2.170	2.170	2.170	2.170	2.170	1
2023-05-11	2.220	2.220	2.160	2.170	2.170	1,670
2023-05-10	2.320	2.320	2.200	2.200	2.200	4,468
2023-05-09	2.250	2.350	2.250	2.320	2.320	14,572
2023-05-08	2.190	2.250	2.190	2.250	2.250	6,154
2023-05-05	2.160	2.200	2.100	2.200	2.200	6,357
2023-05-04	2.090	2.150	2.050	2.150	2.150	2,240
2023-05-03	2.010	2.100	2.010	2.100	2.100	5,511
2023-05-02	1.990	2.000	1.960	2.000	2.000	3,294
2023-04-28	1.940	1.985	1.860	1.985	1.985	29,327
2023-04-27	1.935	1.985	1.760	1.985	1.985	61,474
2023-04-26	1.925	1.980	1.770	1.980	1.980	29,780
2023-04-25	2.040	2.040	1.950	1.950	1.950	390
2023-04-24	2.060	2.060	2.040	2.040	2.040	626
2023-04-21	2.200	2.200	1.940	2.060	2.060	26,300
2023-04-20	2.130	2.200	2.120	2.150	2.150	4,630
2023-04-19	2.190	2.210	2.140	2.140	2.140	12,433
2023-04-18	2.110	2.190	2.110	2.190	2.190	3,447
2023-04-17	2.160	2.160	2.100	2.120	2.120	5,400
2023-04-14	2.210	2.210	2.160	2.160	2.160	1,314
2023-04-13	2.210	2.210	2.160	2.200	2.200	2,523

← NewerPage 15 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.