MotorK Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	1.200	1.230	1.180	1.180	1.180	20,927
2023-01-13	1.195	1.195	1.180	1.180	1.180	3,775
2023-01-12	1.195	1.200	1.190	1.200	1.200	36,583
2023-01-11	1.200	1.230	1.200	1.200	1.200	18,512
2023-01-10	1.195	1.205	1.175	1.200	1.200	14,945
2023-01-09	1.175	1.180	1.175	1.180	1.180	3,701
2023-01-06	1.195	1.215	1.155	1.155	1.155	10,804
2023-01-05	1.195	1.225	1.190	1.200	1.200	11,974
2023-01-04	1.200	1.200	1.200	1.200	1.200	6,318
2023-01-03	1.250	1.250	1.200	1.220	1.220	10,737
2023-01-02	1.160	1.185	1.160	1.180	1.180	5,280
2022-12-30	1.125	1.150	1.125	1.140	1.140	5,776
2022-12-29	1.125	1.125	1.105	1.105	1.105	4,577
2022-12-28	1.125	1.140	1.110	1.110	1.110	14,798
2022-12-27	1.135	1.140	1.125	1.125	1.125	4,440
2022-12-23	1.145	1.175	1.115	1.140	1.140	20,749
2022-12-22	1.130	1.200	1.120	1.150	1.150	12,111
2022-12-21	1.150	1.150	1.095	1.110	1.110	18,505
2022-12-20	1.120	1.165	1.120	1.130	1.130	30,493
2022-12-19	1.120	1.275	1.100	1.100	1.100	12,537
2022-12-16	1.135	1.140	1.110	1.110	1.110	5,022
2022-12-15	1.130	1.200	1.130	1.160	1.160	14,128
2022-12-14	1.285	1.285	1.100	1.100	1.100	36,703
2022-12-13	1.290	1.320	1.255	1.255	1.255	10,043
2022-12-12	1.340	1.340	1.255	1.285	1.285	22,147
2022-12-09	1.335	1.400	1.335	1.340	1.340	69,575
2022-12-08	1.340	1.370	1.340	1.345	1.345	11,549
2022-12-07	1.370	1.425	1.350	1.365	1.365	93,287
2022-12-06	1.525	1.525	1.340	1.340	1.340	13,459
2022-12-05	1.540	1.540	1.475	1.495	1.495	14,313
2022-12-02	1.590	1.590	1.550	1.550	1.550	14,058
2022-12-01	1.595	1.600	1.570	1.575	1.575	10,258
2022-11-30	1.590	1.600	1.575	1.575	1.575	2,279
2022-11-29	1.635	1.635	1.560	1.560	1.560	13,047
2022-11-28	1.635	1.635	1.600	1.600	1.600	3,426
2022-11-25	1.635	1.665	1.520	1.620	1.620	4,744
2022-11-24	1.635	1.640	1.600	1.600	1.600	4,650
2022-11-23	1.635	1.660	1.605	1.625	1.625	8,978
2022-11-22	1.635	1.665	1.625	1.625	1.625	10,818
2022-11-21	1.685	1.685	1.600	1.600	1.600	26,951
2022-11-18	1.700	1.700	1.645	1.645	1.645	3,565
2022-11-17	1.660	1.700	1.650	1.665	1.665	4,535
2022-11-16	1.740	1.810	1.700	1.700	1.700	19,400
2022-11-15	1.805	1.820	1.700	1.700	1.700	12,576
2022-11-14	1.855	1.865	1.750	1.770	1.770	25,348
2022-11-11	1.890	1.930	1.820	1.820	1.820	17,489
2022-11-10	1.960	2.000	1.850	1.850	1.850	9,837
2022-11-09	2.010	2.060	1.950	1.950	1.950	4,634
2022-11-08	2.040	2.040	1.970	1.980	1.980	7,729
2022-11-07	2.070	2.150	1.940	2.000	2.000	24,594
2022-11-04	2.080	2.080	1.900	2.060	2.060	5,850
2022-11-03	2.090	2.090	2.030	2.030	2.030	4,680
2022-11-02	2.110	2.130	2.050	2.050	2.050	3,152
2022-11-01	2.210	2.210	2.070	2.070	2.070	4,555
2022-10-31	2.250	2.340	2.170	2.170	2.170	29,764
2022-10-28	2.250	2.250	2.250	2.250	2.250	1,162
2022-10-27	2.270	2.270	2.200	2.250	2.250	2,720
2022-10-26	2.290	2.290	2.120	2.280	2.280	3,381
2022-10-25	2.440	2.440	2.300	2.300	2.300	3,073
2022-10-24	2.360	2.370	2.300	2.350	2.350	3,161

← NewerPage 17 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.