MotorK Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 4.000 | 4.000 | 3.890 | 3.890 | 3.890 | 775 |
| 2026-02-03 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 75 |
| 2026-02-02 | 3.850 | 3.880 | 3.850 | 3.880 | 3.880 | 75 |
| 2026-01-30 | 4.000 | 4.090 | 3.980 | 4.090 | 4.090 | 15,536 |
| 2026-01-29 | 3.960 | 4.000 | 3.670 | 4.000 | 4.000 | 18,102 |
| 2026-01-28 | 3.870 | 3.970 | 3.870 | 3.960 | 3.960 | 4,519 |
| 2026-01-27 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 220 |
| 2026-01-26 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 220 |
| 2026-01-23 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 220 |
| 2026-01-22 | 3.830 | 3.940 | 3.830 | 3.940 | 3.940 | 2,242 |
| 2026-01-21 | 4.000 | 4.000 | 3.960 | 3.990 | 3.990 | 805 |
| 2026-01-20 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 16,489 |
| 2026-01-19 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 16,489 |
| 2026-01-16 | 3.870 | 3.990 | 3.800 | 3.990 | 3.990 | 16,489 |
| 2026-01-15 | 3.960 | 4.000 | 3.890 | 3.910 | 3.910 | 821 |
| 2026-01-14 | 3.880 | 3.960 | 3.880 | 3.960 | 3.960 | 1,224 |
| 2026-01-13 | 3.860 | 4.010 | 3.860 | 4.010 | 4.010 | 1,731 |
| 2026-01-12 | 3.850 | 4.090 | 3.850 | 4.090 | 4.090 | 1,850 |
| 2026-01-09 | 3.870 | 4.090 | 3.870 | 3.910 | 3.910 | 915 |
| 2026-01-08 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 75 |
| 2026-01-07 | 3.980 | 4.090 | 3.980 | 4.090 | 4.090 | 4,356 |
| 2026-01-06 | 4.090 | 4.200 | 4.090 | 4.120 | 4.120 | 589 |
| 2026-01-05 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 124 |
| 2026-01-02 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 12,768 |
| 2025-12-31 | 4.180 | 4.260 | 4.180 | 4.260 | 4.260 | 12,768 |
| 2025-12-30 | 3.930 | 4.180 | 3.930 | 4.180 | 4.180 | 4,432 |
| 2025-12-29 | 4.010 | 4.100 | 4.010 | 4.100 | 4.100 | 4,815 |
| 2025-12-24 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 16,013 |
| 2025-12-23 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 16,013 |
| 2025-12-22 | 3.760 | 4.090 | 3.680 | 4.090 | 4.090 | 16,013 |
| 2025-12-19 | 3.690 | 4.000 | 3.580 | 4.000 | 4.000 | 19,098 |
| 2025-12-18 | 3.810 | 3.920 | 3.560 | 3.790 | 3.790 | 23,536 |
| 2025-12-17 | 3.860 | 3.970 | 3.810 | 3.830 | 3.830 | 3,425 |
| 2025-12-16 | 3.850 | 3.950 | 3.850 | 3.860 | 3.860 | 4,257 |
| 2025-12-15 | 3.950 | 4.020 | 3.800 | 4.000 | 4.000 | 24,418 |
| 2025-12-12 | 4.000 | 4.100 | 4.000 | 4.090 | 4.090 | 3,821 |
| 2025-12-11 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 6,874 |
| 2025-12-10 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 6,874 |
| 2025-12-09 | 4.000 | 4.100 | 4.000 | 4.090 | 4.090 | 6,874 |
| 2025-12-08 | 4.010 | 4.150 | 4.010 | 4.140 | 4.140 | 7,626 |
| 2025-12-05 | 3.870 | 4.160 | 3.870 | 4.160 | 4.160 | 6,806 |
| 2025-12-04 | 3.850 | 4.150 | 3.850 | 4.150 | 4.150 | 8,357 |
| 2025-12-03 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 6,622 |
| 2025-12-02 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 6,622 |
| 2025-12-01 | 3.850 | 4.090 | 3.800 | 4.090 | 4.090 | 6,622 |
| 2025-11-28 | 4.080 | 4.080 | 3.800 | 3.950 | 3.950 | 18,033 |
| 2025-11-27 | 3.950 | 3.950 | 3.930 | 3.930 | 3.930 | 751 |
| 2025-11-26 | 3.870 | 3.930 | 3.870 | 3.930 | 3.930 | 381 |
| 2025-11-25 | 4.110 | 4.110 | 3.920 | 3.920 | 3.920 | 3,644 |
| 2025-11-24 | 3.920 | 4.000 | 3.890 | 4.000 | 4.000 | 864 |
| 2025-11-21 | 4.020 | 4.020 | 3.930 | 3.930 | 3.930 | 1,182 |
| 2025-11-20 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 8,490 |
| 2025-11-19 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 8,490 |
| 2025-11-18 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 8,490 |
| 2025-11-17 | 4.080 | 4.080 | 3.960 | 4.040 | 4.040 | 8,490 |
| 2025-11-14 | 4.050 | 4.200 | 3.910 | 4.160 | 4.160 | 6,323 |
| 2025-11-13 | 4.060 | 4.060 | 4.050 | 4.050 | 4.050 | 922 |
| 2025-11-12 | 4.120 | 4.120 | 4.050 | 4.050 | 4.050 | 1,472 |
| 2025-11-11 | 4.180 | 4.180 | 3.950 | 4.050 | 4.050 | 6,794 |
| 2025-11-10 | 4.180 | 4.280 | 4.180 | 4.280 | 4.280 | 94 |
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.