MotorK Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 8 |
| 2025-08-14 | 4.020 | 4.020 | 3.950 | 3.950 | 3.950 | 320 |
| 2025-08-13 | 3.820 | 4.080 | 3.800 | 3.950 | 3.950 | 2,449 |
| 2025-08-12 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2025-08-11 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 320 |
| 2025-08-08 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 0 |
| 2025-08-07 | 4.010 | 4.090 | 3.890 | 4.090 | 4.090 | 6,599 |
| 2025-08-06 | 4.120 | 4.120 | 4.010 | 4.010 | 4.010 | 1,882 |
| 2025-08-05 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 66 |
| 2025-08-04 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 0 |
| 2025-08-01 | 4.450 | 4.450 | 4.200 | 4.230 | 4.230 | 11,918 |
| 2025-07-31 | 4.490 | 4.900 | 4.050 | 4.900 | 4.900 | 134,824 |
| 2025-07-30 | 4.300 | 4.500 | 4.010 | 4.490 | 4.490 | 73,469 |
| 2025-07-29 | 4.000 | 4.300 | 4.000 | 4.300 | 4.300 | 47,772 |
| 2025-07-28 | 3.600 | 4.050 | 3.500 | 4.000 | 4.000 | 44,871 |
| 2025-07-25 | 3.580 | 4.100 | 3.580 | 4.100 | 4.100 | 17,220 |
| 2025-07-24 | 3.710 | 3.720 | 3.710 | 3.720 | 3.720 | 413 |
| 2025-07-23 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 0 |
| 2025-07-22 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 0 |
| 2025-07-21 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 0 |
| 2025-07-18 | 3.690 | 3.870 | 3.660 | 3.870 | 3.870 | 5,233 |
| 2025-07-17 | 3.730 | 3.900 | 3.650 | 3.890 | 3.890 | 5,970 |
| 2025-07-16 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 0 |
| 2025-07-15 | 3.920 | 3.920 | 3.650 | 3.910 | 3.910 | 11,423 |
| 2025-07-14 | 3.730 | 4.010 | 3.650 | 4.000 | 4.000 | 27,674 |
| 2025-07-11 | 3.760 | 4.000 | 3.650 | 4.000 | 4.000 | 21,099 |
| 2025-07-10 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-07-09 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-07-08 | 3.780 | 4.000 | 3.600 | 4.000 | 4.000 | 14,883 |
| 2025-07-07 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 25 |
| 2025-07-04 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 4,700 |
| 2025-07-03 | 4.240 | 4.240 | 3.760 | 3.940 | 3.940 | 7,735 |
| 2025-07-02 | 4.070 | 4.090 | 4.000 | 4.000 | 4.000 | 7,402 |
| 2025-07-01 | 4.310 | 4.310 | 4.130 | 4.130 | 4.130 | 1,602 |
| 2025-06-30 | 4.110 | 4.500 | 4.000 | 4.500 | 4.500 | 25,874 |
| 2025-06-27 | 4.160 | 4.550 | 4.000 | 4.550 | 4.550 | 14,270 |
| 2025-06-26 | 3.760 | 4.400 | 3.760 | 4.400 | 4.400 | 16,532 |
| 2025-06-25 | 3.940 | 4.300 | 3.940 | 4.300 | 4.300 | 6,536 |
| 2025-06-24 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 200 |
| 2025-06-23 | 3.760 | 3.950 | 3.760 | 3.950 | 3.950 | 2,697 |
| 2025-06-20 | 3.500 | 3.890 | 3.500 | 3.890 | 3.890 | 5,186 |
| 2025-06-19 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 0 |
| 2025-06-18 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 132 |
| 2025-06-17 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 50 |
| 2025-06-16 | 3.520 | 3.740 | 3.420 | 3.730 | 3.730 | 5,500 |
| 2025-06-13 | 3.600 | 3.800 | 3.260 | 3.790 | 3.790 | 23,046 |
| 2025-06-12 | 3.920 | 3.960 | 3.630 | 3.960 | 3.960 | 2,100 |
| 2025-06-11 | 3.970 | 3.970 | 3.920 | 3.920 | 3.920 | 403 |
| 2025-06-10 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 11 |
| 2025-06-09 | 4.060 | 4.060 | 3.920 | 3.920 | 3.920 | 1,891 |
| 2025-06-06 | 4.140 | 4.140 | 4.130 | 4.130 | 4.130 | 1,000 |
| 2025-06-05 | 4.470 | 4.470 | 4.030 | 4.040 | 4.040 | 766 |
| 2025-06-04 | 4.160 | 4.290 | 4.160 | 4.290 | 4.290 | 629 |
| 2025-06-03 | 4.300 | 4.490 | 4.300 | 4.490 | 4.490 | 526 |
| 2025-06-02 | 4.480 | 4.480 | 4.140 | 4.140 | 4.140 | 1,202 |
| 2025-05-30 | 4.250 | 4.590 | 3.960 | 4.590 | 4.590 | 35,866 |
| 2025-05-29 | 3.620 | 4.400 | 3.500 | 4.400 | 4.400 | 45,252 |
| 2025-05-28 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 0 |
| 2025-05-27 | 3.930 | 4.490 | 3.830 | 4.490 | 4.490 | 7,261 |
| 2025-05-26 | 3.860 | 4.250 | 3.860 | 4.250 | 4.250 | 1,127 |
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.