MotorK Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	5.500	5.510	5.420	5.420	5.420	6,443
2022-02-09	5.560	5.560	5.450	5.520	5.520	6,396
2022-02-08	5.690	5.690	5.560	5.560	5.560	101
2022-02-07	6.000	6.000	5.550	5.550	5.550	1,913
2022-02-04	5.650	5.670	5.610	5.610	5.610	1,281
2022-02-03	5.660	5.750	5.650	5.700	5.700	898
2022-02-02	5.750	6.210	5.680	5.710	5.710	9,057
2022-02-01	5.750	5.750	5.500	5.500	5.500	6,987
2022-01-31	5.610	5.740	5.360	5.500	5.500	8,473
2022-01-28	5.900	6.000	5.320	5.320	5.320	4,989
2022-01-27	5.750	5.990	5.320	5.320	5.320	6,929
2022-01-26	6.000	6.000	5.620	5.620	5.620	1,237
2022-01-25	5.950	5.950	5.270	5.710	5.710	3,454
2022-01-24	5.790	5.800	5.600	5.600	5.600	8,594
2022-01-21	5.850	6.050	5.850	5.850	5.850	2,830
2022-01-20	6.190	6.190	5.700	5.800	5.800	10,306
2022-01-19	5.900	6.000	5.480	6.000	6.000	5,222
2022-01-18	6.150	6.150	5.850	5.850	5.850	5,143
2022-01-17	6.200	6.200	6.000	6.000	6.000	1,539
2022-01-14	5.950	6.160	5.910	5.920	5.920	4,410
2022-01-13	6.230	6.230	5.950	5.950	5.950	3,539
2022-01-12	6.000	6.050	6.000	6.000	6.000	11,879
2022-01-11	6.350	6.400	5.850	6.000	6.000	66,511
2022-01-10	6.350	6.350	6.250	6.250	6.250	7,770
2022-01-07	6.350	6.400	6.350	6.350	6.350	4,011
2022-01-06	6.500	6.560	6.250	6.250	6.250	18,922
2022-01-05	6.590	6.590	6.500	6.500	6.500	1,782
2022-01-04	6.850	6.850	6.650	6.650	6.650	2,476
2022-01-03	6.840	6.840	6.500	6.520	6.520	1,982
2021-12-31	7.100	7.100	6.450	7.000	7.000	9,471
2021-12-30	6.450	6.630	6.410	6.450	6.450	5,956
2021-12-29	6.610	6.900	6.500	6.500	6.500	1,039
2021-12-28	6.460	6.460	6.460	6.460	6.460	18
2021-12-27	6.380	6.460	6.380	6.460	6.460	1,382
2021-12-24	6.470	6.470	6.200	6.200	6.200	10,310
2021-12-23	6.470	6.470	6.450	6.450	6.450	2,195
2021-12-22	6.460	6.490	6.450	6.450	6.450	1,813
2021-12-21	6.540	6.550	6.450	6.450	6.450	2,750
2021-12-20	6.500	6.800	6.450	6.450	6.450	13,232
2021-12-17	6.500	6.500	6.450	6.450	6.450	2,244
2021-12-16	6.450	6.450	6.420	6.450	6.450	14,355
2021-12-15	6.410	6.410	6.410	6.410	6.410	1,753
2021-12-14	6.450	6.500	6.450	6.450	6.450	5,005
2021-12-13	6.450	6.450	6.400	6.450	6.450	29,402
2021-12-10	6.400	6.400	6.400	6.400	6.400	3,045
2021-12-09	6.500	6.500	6.450	6.450	6.450	25,904
2021-12-08	6.500	6.500	6.400	6.450	6.450	43,572
2021-12-07	6.500	6.510	6.450	6.450	6.450	26,514
2021-12-06	6.500	6.560	6.500	6.500	6.500	13,590
2021-12-03	6.600	6.600	6.400	6.500	6.500	297,005
2021-12-02	6.510	6.510	6.420	6.500	6.500	71,040
2021-12-01	6.500	6.600	6.490	6.500	6.500	99,399
2021-11-30	6.600	6.600	6.400	6.500	6.500	19,640
2021-11-29	6.500	6.600	6.500	6.500	6.500	19,471
2021-11-26	6.400	6.550	6.400	6.500	6.500	23,161
2021-11-25	6.500	6.510	6.500	6.510	6.510	418
2021-11-24	6.500	6.500	6.480	6.500	6.500	5,010
2021-11-23	6.550	6.550	6.410	6.410	6.410	5,817
2021-11-22	6.510	6.620	6.510	6.550	6.550	5,141
2021-11-19	6.500	6.550	6.400	6.500	6.500	32,900

← NewerPage 21 of 22 · 1,270 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.