Elkop SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	0.520	0.530	0.520	0.530	2.650	281
2024-08-19	0.514	0.536	0.510	0.530	2.650	17,836
2024-08-16	0.522	0.528	0.516	0.526	2.630	5,778
2024-08-14	0.512	0.532	0.510	0.512	2.560	7,398
2024-08-13	0.510	0.540	0.510	0.538	2.690	10,154
2024-08-12	0.520	0.534	0.510	0.528	2.640	11,296
2024-08-09	0.514	0.526	0.506	0.526	2.630	3,412
2024-08-08	0.516	0.534	0.512	0.528	2.640	6,240
2024-08-07	0.514	0.534	0.512	0.532	2.660	15,376
2024-08-06	0.534	0.534	0.530	0.530	2.650	42
2024-08-05	0.544	0.558	0.500	0.534	2.670	35,028
2024-08-02	0.562	0.568	0.550	0.550	2.750	7,732
2024-08-01	0.564	0.580	0.552	0.572	2.860	9,140
2024-07-31	0.566	0.586	0.558	0.564	2.820	9,936
2024-07-30	0.582	0.584	0.558	0.574	2.870	6,930
2024-07-29	0.568	0.594	0.564	0.570	2.850	9,271
2024-07-26	0.556	0.592	0.546	0.582	2.910	11,923
2024-07-25	0.574	0.602	0.548	0.578	2.890	33,594
2024-07-24	0.620	0.620	0.588	0.606	3.030	12,338
2024-07-23	0.640	0.642	0.600	0.612	3.060	29,804
2024-07-22	0.556	0.640	0.534	0.638	3.190	82,376
2024-07-19	0.530	0.558	0.528	0.556	2.780	24,979
2024-07-18	0.500	0.556	0.499	0.534	2.670	55,576
2024-07-17	0.510	0.514	0.492	0.497	2.485	18,308
2024-07-16	0.516	0.524	0.508	0.508	2.540	10,743
2024-07-15	0.520	0.526	0.514	0.516	2.580	4,681
2024-07-12	0.518	0.526	0.512	0.520	2.600	6,908
2024-07-11	0.512	0.524	0.512	0.512	2.560	6,505
2024-07-10	0.508	0.520	0.506	0.518	2.590	5,874
2024-07-09	0.520	0.526	0.506	0.506	2.530	15,521
2024-07-08	0.510	0.520	0.506	0.510	2.550	7,655
2024-07-05	0.510	0.528	0.508	0.508	2.540	5,790
2024-07-04	0.508	0.536	0.504	0.510	2.550	15,164
2024-07-03	0.512	0.530	0.500	0.506	2.530	15,247
2024-07-02	0.522	0.522	0.510	0.512	2.560	12,932
2024-07-01	0.530	0.538	0.522	0.522	2.610	4,375
2024-06-28	0.530	0.542	0.526	0.530	2.650	2,437
2024-06-27	0.530	0.546	0.522	0.526	2.630	14,703
2024-06-26	0.538	0.538	0.522	0.530	2.650	7,108
2024-06-25	0.540	0.546	0.516	0.542	2.710	5,652
2024-06-24	0.532	0.546	0.520	0.540	2.700	19,215
2024-06-21	0.506	0.548	0.506	0.532	2.660	23,216
2024-06-20	0.504	0.518	0.500	0.516	2.580	18,741
2024-06-19	0.508	0.514	0.502	0.504	2.520	4,647
2024-06-18	0.508	0.518	0.508	0.516	2.580	2,666
2024-06-17	0.510	0.518	0.502	0.518	2.590	6,163
2024-06-14	0.502	0.516	0.500	0.516	2.580	11,396
2024-06-13	0.502	0.508	0.502	0.508	2.540	5,913
2024-06-12	0.502	0.508	0.500	0.508	2.540	18,265
2024-06-11	0.510	0.510	0.502	0.508	2.540	19,508
2024-06-10	0.506	0.516	0.502	0.506	2.530	14,177
2024-06-07	0.512	0.516	0.506	0.508	2.540	11,537
2024-06-06	0.516	0.528	0.510	0.514	2.570	10,047
2024-06-05	0.526	0.530	0.514	0.528	2.640	12,033
2024-06-04	0.532	0.534	0.516	0.528	2.640	8,214
2024-06-03	0.500	0.560	0.500	0.534	2.670	33,415
2024-05-31	0.504	0.508	0.500	0.506	2.530	1,844
2024-05-29	0.504	0.514	0.490	0.500	2.500	11,612
2024-05-28	0.514	0.520	0.500	0.512	2.560	13,453
2024-05-27	0.506	0.514	0.500	0.514	2.570	20,733

← NewerPage 10 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.