MotorK Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 4.890 | 4.900 | 4.450 | 4.900 | 4.900 | 1,558 |
| 2022-05-05 | 4.500 | 4.900 | 4.500 | 4.900 | 4.900 | 4 |
| 2022-05-04 | 4.600 | 4.700 | 4.500 | 4.500 | 4.500 | 594 |
| 2022-05-03 | 4.400 | 4.600 | 4.400 | 4.600 | 4.600 | 1,968 |
| 2022-05-02 | 4.910 | 4.910 | 4.630 | 4.630 | 4.630 | 1,919 |
| 2022-04-29 | 5.140 | 5.140 | 4.900 | 4.910 | 4.910 | 5,401 |
| 2022-04-28 | 5.140 | 5.140 | 5.020 | 5.120 | 5.120 | 590 |
| 2022-04-27 | 5.140 | 5.160 | 5.000 | 5.160 | 5.160 | 1,059 |
| 2022-04-26 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 1 |
| 2022-04-25 | 5.140 | 5.260 | 5.120 | 5.160 | 5.160 | 71 |
| 2022-04-22 | 5.100 | 5.220 | 5.100 | 5.120 | 5.120 | 532 |
| 2022-04-21 | 5.200 | 5.240 | 5.100 | 5.100 | 5.100 | 4,614 |
| 2022-04-20 | 5.020 | 5.240 | 5.020 | 5.120 | 5.120 | 1,335 |
| 2022-04-19 | 5.260 | 5.260 | 5.020 | 5.020 | 5.020 | 29 |
| 2022-04-14 | 5.020 | 5.260 | 5.020 | 5.260 | 5.260 | 146 |
| 2022-04-13 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 1 |
| 2022-04-12 | 5.080 | 5.160 | 5.020 | 5.020 | 5.020 | 643 |
| 2022-04-11 | 5.020 | 5.060 | 4.920 | 5.060 | 5.060 | 3,442 |
| 2022-04-08 | 5.280 | 5.300 | 5.000 | 5.000 | 5.000 | 3,534 |
| 2022-04-07 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 1 |
| 2022-04-06 | 5.160 | 5.320 | 5.140 | 5.320 | 5.320 | 138 |
| 2022-04-05 | 5.300 | 5.360 | 5.120 | 5.120 | 5.120 | 4,988 |
| 2022-04-04 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1 |
| 2022-04-01 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1 |
| 2022-03-31 | 5.560 | 5.560 | 5.400 | 5.400 | 5.400 | 51 |
| 2022-03-30 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 59 |
| 2022-03-29 | 5.500 | 5.550 | 5.500 | 5.500 | 5.500 | 149 |
| 2022-03-28 | 5.490 | 5.500 | 5.370 | 5.500 | 5.500 | 257 |
| 2022-03-25 | 5.740 | 5.740 | 5.370 | 5.500 | 5.500 | 963 |
| 2022-03-24 | 5.580 | 5.690 | 5.320 | 5.370 | 5.370 | 1,735 |
| 2022-03-23 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 15 |
| 2022-03-22 | 5.690 | 5.740 | 5.350 | 5.590 | 5.590 | 6,087 |
| 2022-03-21 | 5.690 | 5.690 | 5.330 | 5.370 | 5.370 | 1,504 |
| 2022-03-18 | 5.740 | 5.960 | 5.500 | 5.500 | 5.500 | 2,964 |
| 2022-03-17 | 6.010 | 6.400 | 5.320 | 5.320 | 5.320 | 3,359 |
| 2022-03-16 | 5.700 | 6.420 | 5.300 | 6.420 | 6.420 | 2,820 |
| 2022-03-15 | 5.300 | 5.600 | 5.300 | 5.600 | 5.600 | 3,950 |
| 2022-03-14 | 5.460 | 5.460 | 5.270 | 5.400 | 5.400 | 6,103 |
| 2022-03-11 | 5.680 | 5.680 | 5.290 | 5.360 | 5.360 | 5,852 |
| 2022-03-10 | 5.690 | 5.700 | 5.420 | 5.610 | 5.610 | 9,617 |
| 2022-03-09 | 5.850 | 5.850 | 5.500 | 5.670 | 5.670 | 2,789 |
| 2022-03-08 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 1 |
| 2022-03-07 | 5.850 | 6.000 | 5.460 | 6.000 | 6.000 | 1,398 |
| 2022-03-04 | 5.850 | 5.850 | 5.500 | 5.700 | 5.700 | 1,774 |
| 2022-03-03 | 5.690 | 5.690 | 5.530 | 5.560 | 5.560 | 911 |
| 2022-03-02 | 5.820 | 5.820 | 5.680 | 5.690 | 5.690 | 434 |
| 2022-03-01 | 5.850 | 6.110 | 5.840 | 5.860 | 5.860 | 1,776 |
| 2022-02-28 | 5.910 | 6.250 | 5.910 | 6.100 | 6.100 | 2,121 |
| 2022-02-25 | 5.900 | 6.300 | 5.900 | 6.300 | 6.300 | 5,485 |
| 2022-02-24 | 5.910 | 6.200 | 5.900 | 6.200 | 6.200 | 4,751 |
| 2022-02-23 | 5.900 | 6.170 | 5.900 | 6.020 | 6.020 | 4,736 |
| 2022-02-22 | 6.050 | 6.050 | 5.970 | 6.020 | 6.020 | 1,552 |
| 2022-02-21 | 6.190 | 6.190 | 5.940 | 6.190 | 6.190 | 1,211 |
| 2022-02-18 | 6.050 | 6.200 | 6.050 | 6.200 | 6.200 | 2,690 |
| 2022-02-17 | 6.000 | 6.250 | 6.000 | 6.130 | 6.130 | 4,445 |
| 2022-02-16 | 5.800 | 6.300 | 5.790 | 5.900 | 5.900 | 39,219 |
| 2022-02-15 | 5.530 | 5.530 | 5.300 | 5.400 | 5.400 | 5,568 |
| 2022-02-14 | 5.410 | 5.420 | 5.400 | 5.400 | 5.400 | 4,525 |
| 2022-02-11 | 5.450 | 5.480 | 5.400 | 5.400 | 5.400 | 6,143 |
| 2022-02-10 | 5.500 | 5.510 | 5.420 | 5.420 | 5.420 | 6,443 |
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.