MotorK Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	2.270	2.320	2.200	2.200	2.200	12,667
2023-04-11	2.110	2.260	2.110	2.260	2.260	14,894
2023-04-06	2.170	2.170	2.130	2.130	2.130	3,921
2023-04-05	2.270	2.300	2.170	2.170	2.170	14,198
2023-04-04	2.360	2.360	2.250	2.290	2.290	26,005
2023-04-03	2.360	2.380	2.340	2.380	2.380	6,264
2023-03-31	2.380	2.390	2.300	2.370	2.370	19,453
2023-03-30	2.260	2.380	2.260	2.380	2.380	8,267
2023-03-29	2.360	2.360	2.260	2.260	2.260	20,443
2023-03-28	2.430	2.430	2.360	2.360	2.360	9,985
2023-03-27	2.410	2.450	2.410	2.430	2.430	12,944
2023-03-24	2.410	2.470	2.410	2.410	2.410	14,102
2023-03-23	2.500	2.500	2.370	2.410	2.410	14,950
2023-03-22	2.500	2.500	2.440	2.440	2.440	8,161
2023-03-21	2.480	2.540	2.440	2.500	2.500	16,612
2023-03-20	2.630	2.630	2.400	2.480	2.480	11,714
2023-03-17	2.630	2.630	2.500	2.500	2.500	14,515
2023-03-16	2.610	2.700	2.610	2.620	2.620	13,314
2023-03-15	2.660	2.820	2.600	2.600	2.600	205,583
2023-03-14	2.320	2.690	2.320	2.570	2.570	9,745
2023-03-13	2.440	2.440	2.280	2.320	2.320	17,284
2023-03-10	2.700	2.700	2.480	2.480	2.480	40,039
2023-03-09	2.970	2.970	2.700	2.710	2.710	17,913
2023-03-08	2.970	3.030	2.900	2.930	2.930	54,102
2023-03-07	2.540	3.000	2.530	2.900	2.900	43,222
2023-03-06	2.380	2.650	2.380	2.510	2.510	57,631
2023-03-03	2.280	2.290	2.200	2.200	2.200	20,585
2023-03-02	2.280	2.300	2.200	2.280	2.280	11,655
2023-03-01	2.500	2.510	2.280	2.300	2.300	16,429
2023-02-28	2.580	2.580	2.490	2.500	2.500	15,659
2023-02-27	2.470	2.600	2.450	2.560	2.560	34,617
2023-02-24	2.410	2.480	2.410	2.470	2.470	15,313
2023-02-23	2.330	2.400	2.300	2.400	2.400	18,483
2023-02-22	2.390	2.410	2.340	2.340	2.340	20,114
2023-02-21	2.370	2.450	2.370	2.400	2.400	7,343
2023-02-20	2.370	2.430	2.370	2.410	2.410	15,509
2023-02-17	2.380	2.480	2.300	2.370	2.370	26,048
2023-02-16	2.180	2.390	2.180	2.370	2.370	55,135
2023-02-15	1.910	2.000	1.910	1.990	1.990	14,794
2023-02-14	1.885	1.930	1.885	1.930	1.930	5,119
2023-02-13	1.870	1.880	1.830	1.875	1.875	15,140
2023-02-10	1.870	1.870	1.870	1.870	1.870	1
2023-02-09	2.000	2.000	1.800	1.870	1.870	18,516
2023-02-08	2.070	2.100	1.940	1.980	1.980	28,037
2023-02-07	1.735	2.250	1.700	1.955	1.955	140,567
2023-02-06	1.190	1.700	1.190	1.700	1.700	182,014
2023-02-03	1.180	1.185	1.180	1.185	1.185	21,972
2023-02-02	1.180	1.185	1.170	1.170	1.170	71,508
2023-02-01	1.185	1.185	1.185	1.185	1.185	10,077
2023-01-31	1.185	1.185	1.180	1.185	1.185	20,833
2023-01-30	1.240	1.300	1.180	1.180	1.180	91,319
2023-01-27	1.160	1.200	1.160	1.200	1.200	208,952
2023-01-26	1.160	1.160	1.160	1.160	1.160	203,351
2023-01-25	1.160	1.170	1.160	1.160	1.160	68,377
2023-01-24	1.150	1.170	1.140	1.170	1.170	9,838
2023-01-23	1.155	1.185	1.155	1.160	1.160	26,184
2023-01-20	1.175	1.185	1.150	1.160	1.160	13,898
2023-01-19	1.195	1.200	1.165	1.165	1.165	4,893
2023-01-18	1.175	1.200	1.175	1.190	1.190	17,068
2023-01-17	1.195	1.195	1.150	1.150	1.150	13,882

← NewerPage 16 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.