Elkop SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	0.510	0.514	0.502	0.514	2.570	6,761
2024-05-23	0.508	0.514	0.500	0.504	2.520	13,490
2024-05-22	0.520	0.520	0.506	0.508	2.540	34,348
2024-05-21	0.506	0.516	0.506	0.516	2.580	2,985
2024-05-20	0.510	0.520	0.506	0.508	2.540	28,526
2024-05-17	0.502	0.522	0.502	0.520	2.600	7,322
2024-05-16	0.504	0.518	0.502	0.514	2.570	5,443
2024-05-15	0.534	0.534	0.500	0.516	2.580	18,331
2024-05-14	0.518	0.548	0.510	0.536	2.680	30,655
2024-05-13	0.485	0.526	0.485	0.520	2.600	22,758
2024-05-10	0.470	0.495	0.462	0.485	2.425	10,305
2024-05-09	0.474	0.484	0.461	0.484	2.420	12,942
2024-05-08	0.476	0.489	0.472	0.476	2.380	2,415
2024-05-07	0.480	0.488	0.463	0.487	2.435	2,824
2024-05-06	0.474	0.499	0.474	0.488	2.440	4,480
2024-05-02	0.495	0.495	0.472	0.488	2.440	2,088
2024-04-30	0.470	0.485	0.463	0.485	2.425	8,349
2024-04-29	0.474	0.484	0.462	0.478	2.390	11,361
2024-04-26	0.493	0.493	0.469	0.470	2.350	18,237
2024-04-25	0.484	0.496	0.483	0.483	2.415	5,023
2024-04-24	0.484	0.506	0.484	0.495	2.475	15,671
2024-04-23	0.502	0.502	0.482	0.484	2.420	20,955
2024-04-22	0.506	0.510	0.490	0.499	2.495	10,756
2024-04-19	0.498	0.510	0.496	0.508	2.540	6,570
2024-04-18	0.510	0.520	0.496	0.514	2.570	14,509
2024-04-17	0.508	0.526	0.500	0.520	2.600	6,942
2024-04-16	0.510	0.516	0.496	0.508	2.540	20,921
2024-04-15	0.516	0.520	0.510	0.510	2.550	19,013
2024-04-12	0.524	0.528	0.512	0.524	2.620	11,333
2024-04-11	0.516	0.526	0.514	0.516	2.580	5,683
2024-04-10	0.530	0.538	0.514	0.526	2.630	7,927
2024-04-09	0.530	0.542	0.510	0.534	2.670	11,985
2024-04-08	0.546	0.546	0.520	0.530	2.650	7,285
2024-04-05	0.530	0.530	0.514	0.530	2.650	9,266
2024-04-04	0.522	0.530	0.510	0.530	2.650	34,392
2024-04-03	0.530	0.530	0.512	0.522	2.610	26,505
2024-04-02	0.546	0.546	0.524	0.530	2.650	24,035
2024-03-28	0.524	0.548	0.518	0.548	2.740	11,921
2024-03-27	0.520	0.530	0.518	0.530	2.650	26,703
2024-03-26	0.530	0.530	0.520	0.520	2.600	19,109
2024-03-25	0.524	0.538	0.514	0.520	2.600	7,638
2024-03-22	0.530	0.540	0.524	0.534	2.670	7,825
2024-03-21	0.530	0.544	0.522	0.540	2.700	15,010
2024-03-20	0.550	0.550	0.528	0.544	2.720	7,204
2024-03-19	0.532	0.556	0.530	0.552	2.760	13,561
2024-03-18	0.540	0.556	0.532	0.556	2.780	12,142
2024-03-15	0.558	0.558	0.540	0.540	2.700	25,944
2024-03-14	0.568	0.568	0.550	0.566	2.830	3,665
2024-03-13	0.556	0.576	0.540	0.570	2.850	9,606
2024-03-12	0.552	0.576	0.536	0.556	2.780	18,823
2024-03-11	0.564	0.570	0.550	0.550	2.750	55,407
2024-03-08	0.556	0.576	0.554	0.572	2.860	13,818
2024-03-07	0.574	0.584	0.554	0.576	2.880	17,104
2024-03-06	0.566	0.580	0.552	0.562	2.810	19,492
2024-03-05	0.590	0.590	0.560	0.570	2.850	28,754
2024-03-04	0.606	0.608	0.592	0.608	3.040	24,978
2024-03-01	0.604	0.616	0.592	0.610	3.050	18,643
2024-02-29	0.644	0.648	0.600	0.622	3.110	24,559
2024-02-28	0.650	0.658	0.622	0.648	3.240	5,507
2024-02-27	0.620	0.650	0.620	0.648	3.240	15,554

← NewerPage 11 of 21 · 1,251 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.