MotorK Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 117 |
| 2025-11-06 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 117 |
| 2025-11-05 | 4.320 | 4.320 | 4.140 | 4.140 | 4.140 | 392 |
| 2025-11-04 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 250 |
| 2025-11-03 | 4.600 | 4.600 | 4.340 | 4.340 | 4.340 | 1,655 |
| 2025-10-31 | 4.730 | 4.900 | 4.730 | 4.750 | 4.750 | 55,932 |
| 2025-10-30 | 4.400 | 4.760 | 4.160 | 4.760 | 4.760 | 32,926 |
| 2025-10-29 | 4.290 | 4.490 | 4.120 | 4.490 | 4.490 | 12,134 |
| 2025-10-28 | 4.040 | 4.350 | 4.040 | 4.320 | 4.320 | 11,348 |
| 2025-10-27 | 4.020 | 4.180 | 4.020 | 4.170 | 4.170 | 5,340 |
| 2025-10-24 | 4.030 | 4.190 | 4.000 | 4.180 | 4.180 | 12,818 |
| 2025-10-23 | 4.000 | 4.180 | 3.950 | 4.180 | 4.180 | 11,861 |
| 2025-10-22 | 4.000 | 4.150 | 4.000 | 4.150 | 4.150 | 4,405 |
| 2025-10-21 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 236 |
| 2025-10-20 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 0 |
| 2025-10-17 | 3.980 | 4.160 | 3.950 | 4.160 | 4.160 | 21,287 |
| 2025-10-16 | 4.080 | 4.110 | 3.940 | 3.940 | 3.940 | 3,959 |
| 2025-10-15 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 120 |
| 2025-10-14 | 4.000 | 4.300 | 4.000 | 4.170 | 4.170 | 7,543 |
| 2025-10-13 | 4.020 | 4.020 | 4.000 | 4.000 | 4.000 | 2,070 |
| 2025-10-10 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 7 |
| 2025-10-09 | 4.100 | 4.100 | 4.090 | 4.090 | 4.090 | 450 |
| 2025-10-08 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 526 |
| 2025-10-07 | 4.100 | 4.150 | 4.100 | 4.100 | 4.100 | 232 |
| 2025-10-06 | 4.110 | 4.150 | 4.100 | 4.100 | 4.100 | 1,200 |
| 2025-10-03 | 4.250 | 4.250 | 4.240 | 4.240 | 4.240 | 345 |
| 2025-10-02 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 5,011 |
| 2025-10-01 | 4.210 | 4.270 | 4.180 | 4.180 | 4.180 | 2,825 |
| 2025-09-30 | 4.490 | 4.500 | 4.490 | 4.490 | 4.490 | 4,829 |
| 2025-09-29 | 4.120 | 4.490 | 4.120 | 4.490 | 4.490 | 24,551 |
| 2025-09-26 | 4.050 | 4.400 | 4.050 | 4.390 | 4.390 | 30,118 |
| 2025-09-25 | 4.190 | 4.250 | 4.030 | 4.240 | 4.240 | 21,577 |
| 2025-09-24 | 4.020 | 4.190 | 3.920 | 4.190 | 4.190 | 21,940 |
| 2025-09-23 | 4.000 | 4.200 | 4.000 | 4.200 | 4.200 | 10,056 |
| 2025-09-22 | 4.010 | 4.190 | 4.000 | 4.190 | 4.190 | 4,630 |
| 2025-09-19 | 4.030 | 4.190 | 3.910 | 4.190 | 4.190 | 9,360 |
| 2025-09-18 | 4.020 | 4.200 | 3.800 | 4.200 | 4.200 | 19,751 |
| 2025-09-17 | 4.010 | 4.200 | 4.010 | 4.200 | 4.200 | 2,768 |
| 2025-09-16 | 4.000 | 4.180 | 4.000 | 4.180 | 4.180 | 2,202 |
| 2025-09-15 | 4.240 | 4.240 | 4.000 | 4.210 | 4.210 | 5,104 |
| 2025-09-12 | 3.930 | 4.220 | 3.930 | 4.220 | 4.220 | 7,841 |
| 2025-09-11 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-09-10 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 207 |
| 2025-09-09 | 3.970 | 4.250 | 3.970 | 4.250 | 4.250 | 2,899 |
| 2025-09-08 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2025-09-05 | 4.000 | 4.200 | 4.000 | 4.200 | 4.200 | 3,189 |
| 2025-09-04 | 4.000 | 4.100 | 4.000 | 4.100 | 4.100 | 3,656 |
| 2025-09-03 | 4.110 | 4.110 | 3.850 | 3.900 | 3.900 | 4,200 |
| 2025-09-02 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 0 |
| 2025-09-01 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 105 |
| 2025-08-29 | 4.500 | 4.500 | 4.470 | 4.480 | 4.480 | 50,084 |
| 2025-08-28 | 4.340 | 4.500 | 4.300 | 4.500 | 4.500 | 43,586 |
| 2025-08-27 | 4.100 | 4.340 | 4.100 | 4.340 | 4.340 | 2,658 |
| 2025-08-26 | 3.910 | 4.100 | 3.910 | 4.100 | 4.100 | 10,532 |
| 2025-08-25 | 3.900 | 3.900 | 3.730 | 3.900 | 3.900 | 3,306 |
| 2025-08-22 | 3.880 | 3.900 | 3.850 | 3.900 | 3.900 | 1,285 |
| 2025-08-21 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2025-08-20 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2025-08-19 | 3.790 | 3.900 | 3.760 | 3.760 | 3.760 | 1,735 |
| 2025-08-18 | 3.980 | 3.980 | 3.890 | 3.900 | 3.900 | 1,439 |
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.