MotorK Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 3.200 | 3.200 | 2.970 | 2.970 | 2.970 | 9,228 |
| 2022-07-28 | 3.090 | 3.150 | 2.990 | 3.000 | 3.000 | 5,825 |
| 2022-07-27 | 3.050 | 3.130 | 3.000 | 3.000 | 3.000 | 5,475 |
| 2022-07-26 | 2.980 | 3.150 | 2.980 | 2.990 | 2.990 | 4,814 |
| 2022-07-25 | 3.100 | 3.100 | 2.980 | 2.990 | 2.990 | 7,650 |
| 2022-07-22 | 3.230 | 3.230 | 3.090 | 3.100 | 3.100 | 5,384 |
| 2022-07-21 | 3.160 | 3.170 | 3.160 | 3.170 | 3.170 | 1,180 |
| 2022-07-20 | 3.160 | 3.240 | 3.100 | 3.100 | 3.100 | 3,258 |
| 2022-07-19 | 3.160 | 3.230 | 3.100 | 3.100 | 3.100 | 4,873 |
| 2022-07-18 | 3.210 | 3.300 | 3.100 | 3.100 | 3.100 | 1,676 |
| 2022-07-15 | 3.210 | 3.220 | 3.150 | 3.150 | 3.150 | 370 |
| 2022-07-14 | 3.350 | 3.430 | 3.150 | 3.150 | 3.150 | 2,398 |
| 2022-07-13 | 3.340 | 3.340 | 3.250 | 3.250 | 3.250 | 15 |
| 2022-07-12 | 3.430 | 3.430 | 3.350 | 3.350 | 3.350 | 11 |
| 2022-07-11 | 3.500 | 3.500 | 3.300 | 3.420 | 3.420 | 19,333 |
| 2022-07-08 | 3.500 | 3.500 | 3.250 | 3.500 | 3.500 | 9,745 |
| 2022-07-07 | 3.430 | 3.500 | 3.300 | 3.500 | 3.500 | 815 |
| 2022-07-06 | 3.320 | 3.500 | 3.300 | 3.500 | 3.500 | 1,267 |
| 2022-07-05 | 3.420 | 3.700 | 3.250 | 3.250 | 3.250 | 2,591 |
| 2022-07-04 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 100 |
| 2022-07-01 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 1 |
| 2022-06-30 | 3.570 | 3.570 | 3.370 | 3.380 | 3.380 | 537 |
| 2022-06-29 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 1 |
| 2022-06-28 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 1 |
| 2022-06-27 | 3.730 | 3.730 | 3.650 | 3.650 | 3.650 | 1,001 |
| 2022-06-24 | 4.070 | 4.070 | 3.650 | 3.650 | 3.650 | 674 |
| 2022-06-23 | 4.090 | 4.090 | 3.990 | 3.990 | 3.990 | 2,255 |
| 2022-06-22 | 4.070 | 4.070 | 3.970 | 4.050 | 4.050 | 263 |
| 2022-06-21 | 4.460 | 4.460 | 3.810 | 3.990 | 3.990 | 4,115 |
| 2022-06-20 | 4.450 | 4.470 | 4.250 | 4.400 | 4.400 | 1,131 |
| 2022-06-17 | 4.440 | 4.440 | 4.300 | 4.400 | 4.400 | 478 |
| 2022-06-16 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 1 |
| 2022-06-15 | 4.460 | 4.460 | 4.300 | 4.450 | 4.450 | 400 |
| 2022-06-14 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 1 |
| 2022-06-13 | 4.470 | 4.470 | 4.300 | 4.310 | 4.310 | 1,720 |
| 2022-06-10 | 4.590 | 4.600 | 4.360 | 4.370 | 4.370 | 1,394 |
| 2022-06-09 | 4.320 | 4.500 | 4.320 | 4.450 | 4.450 | 669 |
| 2022-06-08 | 4.540 | 4.540 | 4.310 | 4.310 | 4.310 | 1,305 |
| 2022-06-07 | 4.690 | 4.700 | 4.400 | 4.550 | 4.550 | 11,841 |
| 2022-06-06 | 4.600 | 4.850 | 4.310 | 4.640 | 4.640 | 1,896 |
| 2022-06-03 | 4.650 | 4.650 | 4.640 | 4.640 | 4.640 | 4 |
| 2022-06-02 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 1 |
| 2022-06-01 | 4.590 | 4.590 | 4.400 | 4.580 | 4.580 | 101 |
| 2022-05-31 | 4.380 | 4.500 | 4.250 | 4.500 | 4.500 | 1,621 |
| 2022-05-30 | 4.380 | 4.380 | 4.240 | 4.380 | 4.380 | 425 |
| 2022-05-27 | 4.660 | 4.660 | 4.230 | 4.390 | 4.390 | 491 |
| 2022-05-26 | 4.690 | 4.690 | 4.300 | 4.300 | 4.300 | 1,865 |
| 2022-05-25 | 4.680 | 4.680 | 4.400 | 4.400 | 4.400 | 2,236 |
| 2022-05-24 | 4.690 | 4.690 | 4.400 | 4.600 | 4.600 | 875 |
| 2022-05-23 | 4.690 | 4.690 | 4.590 | 4.590 | 4.590 | 11 |
| 2022-05-20 | 4.690 | 4.690 | 4.410 | 4.500 | 4.500 | 334 |
| 2022-05-19 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 1 |
| 2022-05-18 | 4.680 | 4.680 | 4.600 | 4.600 | 4.600 | 151 |
| 2022-05-17 | 4.690 | 4.690 | 4.410 | 4.580 | 4.580 | 1,312 |
| 2022-05-16 | 4.680 | 4.680 | 4.440 | 4.560 | 4.560 | 1,616 |
| 2022-05-13 | 4.600 | 4.690 | 4.600 | 4.690 | 4.690 | 6 |
| 2022-05-12 | 4.620 | 4.740 | 4.400 | 4.600 | 4.600 | 1,711 |
| 2022-05-11 | 4.740 | 4.740 | 4.620 | 4.620 | 4.620 | 812 |
| 2022-05-10 | 4.780 | 4.780 | 4.460 | 4.750 | 4.750 | 2,188 |
| 2022-05-09 | 4.900 | 4.900 | 4.780 | 4.780 | 4.780 | 83 |
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.