MotorK Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 4.250 | 4.750 | 3.990 | 4.750 | 4.750 | 10,187 |
| 2025-02-24 | 4.190 | 4.750 | 4.190 | 4.750 | 4.750 | 5,679 |
| 2025-02-21 | 3.910 | 4.250 | 3.910 | 4.250 | 4.250 | 3,632 |
| 2025-02-20 | 3.820 | 3.900 | 3.810 | 3.900 | 3.900 | 770 |
| 2025-02-19 | 4.100 | 4.100 | 3.400 | 3.800 | 3.800 | 12,774 |
| 2025-02-18 | 3.900 | 4.100 | 3.900 | 4.100 | 4.100 | 217 |
| 2025-02-17 | 4.110 | 4.110 | 4.000 | 4.100 | 4.100 | 6,710 |
| 2025-02-14 | 4.130 | 4.400 | 4.000 | 4.400 | 4.400 | 3,424 |
| 2025-02-13 | 4.090 | 4.430 | 4.080 | 4.410 | 4.410 | 1,941 |
| 2025-02-12 | 4.010 | 4.500 | 4.010 | 4.500 | 4.500 | 2,849 |
| 2025-02-11 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2025-02-10 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2025-02-07 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 900 |
| 2025-02-06 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2025-02-05 | 4.600 | 4.850 | 4.600 | 4.850 | 4.850 | 4,991 |
| 2025-02-04 | 4.850 | 4.860 | 4.690 | 4.750 | 4.750 | 5,218 |
| 2025-02-03 | 4.860 | 5.000 | 4.860 | 4.860 | 4.860 | 1,713 |
| 2025-01-31 | 5.200 | 5.380 | 5.160 | 5.380 | 5.380 | 25,761 |
| 2025-01-30 | 5.100 | 5.220 | 5.100 | 5.220 | 5.220 | 16,791 |
| 2025-01-29 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 1,295 |
| 2025-01-28 | 5.180 | 5.180 | 5.100 | 5.100 | 5.100 | 205 |
| 2025-01-27 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 0 |
| 2025-01-24 | 5.080 | 5.320 | 5.000 | 5.320 | 5.320 | 7,245 |
| 2025-01-23 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2025-01-22 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2025-01-21 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2025-01-20 | 4.910 | 5.380 | 4.910 | 5.380 | 5.380 | 6,855 |
| 2025-01-17 | 5.160 | 5.400 | 5.140 | 5.380 | 5.380 | 1,617 |
| 2025-01-16 | 5.240 | 5.440 | 5.220 | 5.440 | 5.440 | 2,682 |
| 2025-01-15 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 0 |
| 2025-01-14 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 0 |
| 2025-01-13 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 0 |
| 2025-01-10 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 0 |
| 2025-01-09 | 5.220 | 5.480 | 5.220 | 5.480 | 5.480 | 2,292 |
| 2025-01-08 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 4 |
| 2025-01-07 | 5.400 | 5.540 | 5.400 | 5.540 | 5.540 | 2,863 |
| 2025-01-06 | 5.200 | 5.400 | 4.700 | 5.400 | 5.400 | 3,674 |
| 2025-01-03 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-01-02 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-12-31 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 3,000 |
| 2024-12-30 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 4,267 |
| 2024-12-27 | 5.500 | 5.500 | 5.400 | 5.500 | 5.500 | 5,142 |
| 2024-12-24 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-12-23 | 5.480 | 5.500 | 5.460 | 5.500 | 5.500 | 1,624 |
| 2024-12-20 | 5.200 | 5.500 | 5.200 | 5.400 | 5.400 | 1,803 |
| 2024-12-19 | 5.000 | 5.500 | 5.000 | 5.200 | 5.200 | 3,758 |
| 2024-12-18 | 5.480 | 5.480 | 5.440 | 5.480 | 5.480 | 830 |
| 2024-12-17 | 5.420 | 5.500 | 5.420 | 5.500 | 5.500 | 2,532 |
| 2024-12-16 | 5.540 | 5.540 | 5.500 | 5.500 | 5.500 | 1,302 |
| 2024-12-13 | 5.420 | 5.580 | 5.400 | 5.540 | 5.540 | 4,074 |
| 2024-12-12 | 5.640 | 5.640 | 5.440 | 5.640 | 5.640 | 3,184 |
| 2024-12-11 | 5.400 | 5.700 | 5.400 | 5.700 | 5.700 | 19,148 |
| 2024-12-10 | 5.480 | 5.640 | 5.480 | 5.640 | 5.640 | 7,566 |
| 2024-12-09 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2024-12-06 | 5.600 | 5.700 | 5.600 | 5.700 | 5.700 | 3,611 |
| 2024-12-05 | 5.440 | 5.700 | 5.420 | 5.700 | 5.700 | 18,879 |
| 2024-12-04 | 5.420 | 5.600 | 5.420 | 5.600 | 5.600 | 3,038 |
| 2024-12-03 | 5.420 | 5.600 | 5.400 | 5.600 | 5.600 | 3,817 |
| 2024-12-02 | 5.400 | 5.640 | 5.400 | 5.640 | 5.640 | 2,272 |
| 2024-11-29 | 5.320 | 5.640 | 5.300 | 5.640 | 5.640 | 13,227 |
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.