MotorK Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 2.750 | 2.890 | 2.750 | 2.890 | 2.890 | 4,464 |
| 2026-04-30 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 50 |
| 2026-04-29 | 2.880 | 2.970 | 2.810 | 2.970 | 2.970 | 4,659 |
| 2026-04-28 | 2.750 | 2.880 | 2.750 | 2.880 | 2.880 | 1,879 |
| 2026-04-27 | 2.600 | 2.750 | 2.550 | 2.750 | 2.750 | 13,510 |
| 2026-04-24 | 2.600 | 2.840 | 2.600 | 2.620 | 2.620 | 2,863 |
| 2026-04-23 | 2.770 | 2.770 | 2.770 | 2.770 | 2.770 | 4,396 |
| 2026-04-22 | 2.770 | 2.770 | 2.770 | 2.770 | 2.770 | 4,396 |
| 2026-04-21 | 2.560 | 2.810 | 2.560 | 2.770 | 2.770 | 4,396 |
| 2026-04-20 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 301 |
| 2026-04-17 | 2.890 | 2.890 | 2.760 | 2.760 | 2.760 | 301 |
| 2026-04-16 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 240 |
| 2026-04-15 | 2.700 | 2.950 | 2.570 | 2.940 | 2.940 | 13,074 |
| 2026-04-14 | 2.980 | 2.980 | 2.950 | 2.970 | 2.970 | 4,800 |
| 2026-04-13 | 3.000 | 3.090 | 3.000 | 3.060 | 3.060 | 10,802 |
| 2026-04-10 | 3.090 | 3.090 | 3.060 | 3.060 | 3.060 | 5,700 |
| 2026-04-09 | 2.900 | 3.100 | 2.900 | 3.100 | 3.100 | 957 |
| 2026-04-08 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 300 |
| 2026-04-07 | 2.950 | 3.050 | 2.950 | 3.050 | 3.050 | 4,208 |
| 2026-04-02 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 50 |
| 2026-04-01 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 7,784 |
| 2026-03-31 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 7,784 |
| 2026-03-30 | 3.090 | 3.100 | 3.050 | 3.100 | 3.100 | 26,720 |
| 2026-03-27 | 2.900 | 3.090 | 2.900 | 3.090 | 3.090 | 6,865 |
| 2026-03-26 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 308 |
| 2026-03-25 | 2.950 | 2.950 | 2.900 | 2.900 | 2.900 | 451 |
| 2026-03-24 | 3.000 | 3.100 | 2.950 | 3.050 | 3.050 | 3,734 |
| 2026-03-23 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 338 |
| 2026-03-20 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 157 |
| 2026-03-19 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 157 |
| 2026-03-18 | 3.140 | 3.140 | 3.100 | 3.140 | 3.140 | 1,303 |
| 2026-03-17 | 2.950 | 3.180 | 2.950 | 3.150 | 3.150 | 5,751 |
| 2026-03-16 | 3.170 | 3.180 | 3.170 | 3.180 | 3.180 | 1,458 |
| 2026-03-13 | 2.990 | 3.050 | 2.920 | 3.050 | 3.050 | 2,437 |
| 2026-03-12 | 3.140 | 3.140 | 2.900 | 3.030 | 3.030 | 4,581 |
| 2026-03-11 | 3.190 | 3.250 | 3.190 | 3.200 | 3.200 | 6,078 |
| 2026-03-10 | 3.200 | 3.390 | 3.200 | 3.370 | 3.370 | 4,661 |
| 2026-03-09 | 3.300 | 3.390 | 3.260 | 3.390 | 3.390 | 803 |
| 2026-03-06 | 3.560 | 3.560 | 3.250 | 3.270 | 3.270 | 1,405 |
| 2026-03-05 | 3.570 | 3.570 | 3.350 | 3.350 | 3.350 | 1,867 |
| 2026-03-04 | 3.500 | 3.510 | 3.450 | 3.450 | 3.450 | 4,987 |
| 2026-03-03 | 3.600 | 3.640 | 3.500 | 3.500 | 3.500 | 704 |
| 2026-03-02 | 3.630 | 3.690 | 3.630 | 3.630 | 3.630 | 2,269 |
| 2026-02-27 | 3.690 | 3.800 | 3.610 | 3.690 | 3.690 | 6,747 |
| 2026-02-26 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 525 |
| 2026-02-25 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 1 |
| 2026-02-24 | 3.720 | 3.820 | 3.650 | 3.820 | 3.820 | 4,602 |
| 2026-02-23 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 2,026 |
| 2026-02-20 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 153 |
| 2026-02-19 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 2,762 |
| 2026-02-18 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 2,762 |
| 2026-02-17 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 2,762 |
| 2026-02-16 | 3.720 | 3.850 | 3.710 | 3.850 | 3.850 | 2,762 |
| 2026-02-13 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 509 |
| 2026-02-12 | 3.890 | 3.890 | 3.850 | 3.850 | 3.850 | 509 |
| 2026-02-11 | 3.790 | 3.800 | 3.780 | 3.800 | 3.800 | 6,286 |
| 2026-02-10 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 1,223 |
| 2026-02-09 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2 |
| 2026-02-06 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 988 |
| 2026-02-05 | 3.810 | 3.810 | 3.780 | 3.780 | 3.780 | 988 |
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.