MotorK Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2.160 | 2.160 | 2.150 | 2.150 | 2.150 | 2,504 |
| 2026-10-15 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 3 |
| 2026-10-14 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 3 |
| 2026-10-13 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 3 |
| 2026-10-12 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 52 |
| 2026-10-09 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 16 |
| 2026-10-08 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 2,212 |
| 2026-10-07 | 2.150 | 2.150 | 2.060 | 2.150 | 2.150 | 4,539 |
| 2026-10-06 | 2.200 | 2.200 | 2.050 | 2.190 | 2.190 | 4,079 |
| 2026-10-05 | 2.210 | 2.210 | 2.210 | 2.210 | 2.210 | 0 |
| 2026-10-02 | 2.210 | 2.210 | 2.210 | 2.210 | 2.210 | 500 |
| 2026-10-01 | 2.210 | 2.210 | 2.210 | 2.210 | 2.210 | 500 |
| 2026-09-30 | 2.110 | 2.210 | 2.110 | 2.200 | 2.200 | 111 |
| 2026-09-29 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 1 |
| 2026-09-28 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 1 |
| 2026-09-25 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 5 |
| 2026-09-24 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 5 |
| 2026-09-23 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 1 |
| 2026-09-22 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 1 |
| 2026-09-21 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2026-09-18 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 24 |
| 2026-09-17 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 24 |
| 2026-09-16 | 2.200 | 2.200 | 2.100 | 2.200 | 2.200 | 1,550 |
| 2026-09-15 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 25 |
| 2026-09-14 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 25 |
| 2026-09-11 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 100 |
| 2026-09-10 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 1 |
| 2026-09-09 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2026-09-08 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 2,757 |
| 2026-09-07 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 2,757 |
| 2026-09-04 | 2.210 | 2.210 | 2.200 | 2.200 | 2.200 | 501 |
| 2026-09-03 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 1,690 |
| 2026-09-02 | 2.100 | 2.230 | 2.100 | 2.200 | 2.200 | 6,882 |
| 2026-09-01 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 0 |
| 2026-08-31 | 2.330 | 2.330 | 2.140 | 2.250 | 2.250 | 21,419 |
| 2026-08-28 | 2.210 | 2.350 | 2.200 | 2.330 | 2.330 | 15,480 |
| 2026-08-27 | 2.360 | 2.360 | 2.230 | 2.240 | 2.240 | 12,011 |
| 2026-08-26 | 2.370 | 2.370 | 2.370 | 2.370 | 2.370 | 1 |
| 2026-08-25 | 2.380 | 2.380 | 2.370 | 2.370 | 2.370 | 152 |
| 2026-08-24 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 116 |
| 2026-08-21 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 4 |
| 2026-08-20 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 35 |
| 2026-08-19 | 2.300 | 2.390 | 2.300 | 2.390 | 2.390 | 35 |
| 2026-08-18 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 3 |
| 2026-08-17 | 2.220 | 2.340 | 2.220 | 2.340 | 2.340 | 3,231 |
| 2026-08-14 | 2.300 | 2.300 | 2.250 | 2.250 | 2.250 | 138 |
| 2026-08-13 | 2.210 | 2.250 | 2.210 | 2.250 | 2.250 | 17 |
| 2026-08-12 | 2.400 | 2.400 | 2.200 | 2.300 | 2.300 | 3,910 |
| 2026-08-11 | 2.400 | 2.440 | 2.400 | 2.410 | 2.410 | 1,712 |
| 2026-08-10 | 2.450 | 2.450 | 2.410 | 2.410 | 2.410 | 1,384 |
| 2026-08-07 | 2.440 | 2.440 | 2.400 | 2.400 | 2.400 | 967 |
| 2026-08-06 | 2.490 | 2.490 | 2.490 | 2.490 | 2.490 | 233 |
| 2026-08-05 | 2.500 | 2.500 | 2.490 | 2.490 | 2.490 | 233 |
| 2026-08-04 | 2.400 | 2.510 | 2.400 | 2.500 | 2.500 | 2,689 |
| 2026-08-03 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 1,469 |
| 2026-07-31 | 2.580 | 2.600 | 2.550 | 2.600 | 2.600 | 14,590 |
| 2026-07-30 | 2.500 | 2.610 | 2.500 | 2.610 | 2.610 | 2,397 |
| 2026-07-29 | 2.480 | 2.490 | 2.320 | 2.490 | 2.490 | 2,343 |
| 2026-07-28 | 2.460 | 2.500 | 2.460 | 2.500 | 2.500 | 2,580 |
| 2026-07-27 | 2.460 | 2.460 | 2.200 | 2.460 | 2.460 | 7,053 |
Page 1 of 22 · 1,267 trading daysOlder →
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.