MotorK Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	2.390	2.430	2.370	2.370	2.370	3,834
2022-10-20	2.490	2.490	2.300	2.350	2.350	2,491
2022-10-19	2.440	2.480	2.390	2.480	2.480	4,542
2022-10-18	2.520	2.520	2.440	2.450	2.450	3,692
2022-10-17	2.490	2.500	2.450	2.480	2.480	2,286
2022-10-14	2.470	2.500	2.440	2.440	2.440	2,186
2022-10-13	2.470	2.470	2.440	2.440	2.440	713
2022-10-12	2.420	2.420	2.420	2.420	2.420	180
2022-10-11	2.520	2.540	2.400	2.420	2.420	860
2022-10-10	2.500	2.560	2.480	2.480	2.480	7,194
2022-10-07	2.480	2.480	2.450	2.450	2.450	556
2022-10-06	2.430	2.430	2.430	2.430	2.430	978
2022-10-05	2.420	2.420	2.420	2.420	2.420	1
2022-10-04	2.410	2.430	2.410	2.430	2.430	62
2022-10-03	2.430	2.430	2.370	2.370	2.370	1,868
2022-09-30	2.490	2.500	2.430	2.430	2.430	9,612
2022-09-29	2.450	2.450	2.430	2.430	2.430	10,611
2022-09-28	2.410	2.410	2.410	2.410	2.410	1
2022-09-27	2.360	2.410	2.360	2.370	2.370	4,296
2022-09-26	2.350	2.350	2.300	2.300	2.300	1,408
2022-09-23	2.400	2.400	2.360	2.360	2.360	829
2022-09-22	2.520	2.540	2.480	2.480	2.480	1,376
2022-09-21	2.520	2.520	2.500	2.500	2.500	1,929
2022-09-20	2.570	2.570	2.510	2.510	2.510	1,655
2022-09-19	2.590	2.620	2.520	2.520	2.520	2,984
2022-09-16	2.620	2.640	2.540	2.540	2.540	3,258
2022-09-15	2.580	2.580	2.570	2.570	2.570	588
2022-09-14	2.550	2.550	2.530	2.530	2.530	2,461
2022-09-13	2.640	2.640	2.550	2.550	2.550	586
2022-09-12	2.640	2.640	2.640	2.640	2.640	1,001
2022-09-09	2.610	2.610	2.560	2.560	2.560	1,656
2022-09-08	2.600	2.650	2.560	2.560	2.560	2,856
2022-09-07	2.600	2.650	2.540	2.550	2.550	1,206
2022-09-06	2.650	2.650	2.550	2.550	2.550	11,789
2022-09-05	2.660	2.660	2.600	2.600	2.600	1,747
2022-09-02	2.720	2.720	2.610	2.610	2.610	1,613
2022-09-01	2.750	2.750	2.670	2.670	2.670	1,247
2022-08-31	2.710	2.750	2.700	2.750	2.750	1,722
2022-08-30	2.670	2.670	2.660	2.660	2.660	138
2022-08-29	2.640	2.640	2.620	2.620	2.620	2,820
2022-08-26	2.690	2.700	2.650	2.650	2.650	159
2022-08-25	2.710	2.760	2.610	2.610	2.610	5,942
2022-08-24	2.710	2.720	2.630	2.660	2.660	3,636
2022-08-23	2.790	2.800	2.520	2.680	2.680	3,029
2022-08-22	2.830	2.830	2.520	2.750	2.750	11,819
2022-08-19	2.840	2.840	2.800	2.800	2.800	2,124
2022-08-18	2.830	2.830	2.830	2.830	2.830	1,463
2022-08-17	2.820	2.830	2.820	2.820	2.820	1,937
2022-08-16	2.910	2.910	2.800	2.800	2.800	6,965
2022-08-15	2.900	2.900	2.850	2.850	2.850	1,719
2022-08-12	2.910	2.970	2.840	2.840	2.840	8,662
2022-08-11	2.900	2.910	2.840	2.840	2.840	3,096
2022-08-10	2.960	2.960	2.810	2.840	2.840	7,131
2022-08-09	2.870	2.870	2.790	2.800	2.800	7,108
2022-08-08	2.980	2.980	2.800	2.800	2.800	12,108
2022-08-05	2.890	3.000	2.790	2.920	2.920	8,022
2022-08-04	2.900	2.900	2.800	2.850	2.850	3,237
2022-08-03	2.900	2.900	2.850	2.850	2.850	5,885
2022-08-02	3.020	3.030	2.900	2.900	2.900	5,868
2022-08-01	2.970	3.000	2.880	2.960	2.960	5,724

← NewerPage 18 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.