MotorK Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.460	2.460	2.200	2.460	2.460	7,053
2026-07-24	2.460	2.460	2.400	2.460	2.460	1,453
2026-07-23	2.460	2.460	2.440	2.460	2.460	3,490
2026-07-22	2.460	2.470	2.460	2.460	2.460	3,881
2026-07-21	2.400	2.460	2.400	2.460	2.460	1,637
2026-07-20	2.400	2.480	2.300	2.480	2.480	12,421
2026-07-17	2.400	2.400	2.400	2.400	2.400	6,393
2026-07-16	2.400	2.400	2.400	2.400	2.400	5,754
2026-07-15	2.400	2.400	2.400	2.400	2.400	2,918
2026-07-14	2.490	2.490	2.400	2.400	2.400	1,266
2026-07-13	2.410	2.410	2.400	2.400	2.400	110
2026-07-10	2.410	2.410	2.410	2.410	2.410	80
2026-07-09	2.400	2.410	2.400	2.410	2.410	1,924
2026-07-08	2.420	2.420	2.300	2.400	2.400	1,660
2026-07-07	2.460	2.470	2.420	2.420	2.420	1,622
2026-07-06	2.520	2.520	2.450	2.450	2.450	2,128
2026-07-03	2.470	2.550	2.460	2.550	2.550	466
2026-07-02	2.530	2.530	2.450	2.520	2.520	1,187
2026-07-01	2.800	2.800	2.520	2.520	2.520	3,922
2026-06-30	2.650	2.850	2.650	2.830	2.830	5,994
2026-06-29	2.650	2.650	2.650	2.650	2.650	372
2026-06-26	2.650	2.650	2.650	2.650	2.650	372
2026-06-25	2.650	2.650	2.650	2.650	2.650	2
2026-06-24	2.600	2.650	2.600	2.650	2.650	3,131
2026-06-23	2.600	2.600	2.600	2.600	2.600	1,008
2026-06-22	2.600	2.650	2.600	2.600	2.600	2,969
2026-06-19	2.600	2.600	2.600	2.600	2.600	83
2026-06-18	2.600	2.600	2.600	2.600	2.600	286
2026-06-17	2.600	2.600	2.500	2.500	2.500	2,726
2026-06-16	2.600	2.600	2.600	2.600	2.600	1
2026-06-15	2.600	2.600	2.600	2.600	2.600	94
2026-06-12	2.600	2.600	2.600	2.600	2.600	440
2026-06-11	2.580	2.600	2.550	2.600	2.600	1,039
2026-06-10	2.640	2.640	2.510	2.580	2.580	2,800
2026-06-09	2.450	2.580	2.450	2.580	2.580	1,205
2026-06-08	2.530	2.570	2.450	2.550	2.550	3,301
2026-06-05	2.580	2.580	2.580	2.580	2.580	105
2026-06-04	2.700	2.700	2.580	2.580	2.580	105
2026-06-03	2.700	2.700	2.700	2.700	2.700	402
2026-06-02	2.760	2.790	2.700	2.700	2.700	378
2026-06-01	2.710	2.910	2.710	2.910	2.910	445
2026-05-29	2.850	2.910	2.850	2.900	2.900	175
2026-05-28	2.800	2.920	2.800	2.900	2.900	9,108
2026-05-27	2.780	2.800	2.670	2.800	2.800	3,949
2026-05-26	2.700	2.950	2.670	2.670	2.670	3,547
2026-05-25	2.410	2.680	2.410	2.670	2.670	1,161
2026-05-22	2.480	2.660	2.480	2.660	2.660	4,199
2026-05-21	2.350	2.520	2.310	2.400	2.400	3,278
2026-05-20	2.460	2.460	2.390	2.440	2.440	1,841
2026-05-19	2.460	2.500	2.460	2.490	2.490	524
2026-05-18	2.510	2.640	2.450	2.540	2.540	11,749
2026-05-15	2.600	2.710	2.600	2.710	2.710	606
2026-05-14	2.500	2.700	2.500	2.650	2.650	14,395
2026-05-13	2.550	2.550	2.450	2.510	2.510	3,986
2026-05-12	2.550	2.590	2.550	2.580	2.580	1,176
2026-05-11	2.460	2.650	2.460	2.570	2.570	1,904
2026-05-08	2.650	2.650	2.650	2.650	2.650	45
2026-05-07	2.560	2.670	2.550	2.670	2.670	5,868
2026-05-06	2.600	2.750	2.560	2.560	2.560	5,761
2026-05-05	2.660	2.670	2.590	2.660	2.660	3,397

← NewerPage 2 of 5 · 255 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.