Elkop SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	0.634	0.650	0.620	0.646	3.230	7,803
2024-02-23	0.620	0.636	0.610	0.634	3.170	21,951
2024-02-22	0.608	0.628	0.606	0.612	3.060	21,502
2024-02-21	0.626	0.630	0.604	0.624	3.120	28,109
2024-02-20	0.608	0.630	0.600	0.620	3.100	24,837
2024-02-19	0.602	0.636	0.600	0.626	3.130	24,805
2024-02-16	0.604	0.626	0.590	0.620	3.100	44,157
2024-02-15	0.650	0.658	0.598	0.616	3.080	67,262
2024-02-14	0.640	0.670	0.628	0.664	3.320	36,492
2024-02-13	0.670	0.676	0.624	0.642	3.210	116,476
2024-02-12	0.730	0.756	0.642	0.676	3.380	193,344
2024-02-09	0.810	0.810	0.720	0.730	3.650	178,839
2024-02-08	0.830	0.840	0.750	0.810	4.050	197,823
2024-02-07	0.786	0.864	0.760	0.838	4.190	249,841
2024-02-06	0.830	0.880	0.750	0.786	3.930	330,473
2024-02-05	0.678	0.814	0.660	0.808	4.040	483,041
2024-02-02	0.670	0.698	0.632	0.652	3.260	54,562
2024-02-01	0.648	0.678	0.624	0.670	3.350	63,264
2024-01-31	0.698	0.766	0.630	0.648	3.240	288,327
2024-01-30	0.588	0.708	0.570	0.680	3.400	275,340
2024-01-29	0.566	0.588	0.556	0.588	2.940	40,205
2024-01-26	0.580	0.580	0.562	0.578	2.890	20,304
2024-01-25	0.590	0.630	0.552	0.590	2.950	92,208
2024-01-24	0.600	0.614	0.566	0.590	2.950	32,129
2024-01-23	0.638	0.638	0.576	0.606	3.030	64,190
2024-01-22	0.604	0.664	0.604	0.630	3.150	108,235
2024-01-19	0.528	0.620	0.526	0.582	2.910	140,439
2024-01-18	0.554	0.582	0.510	0.530	2.650	59,304
2024-01-17	0.568	0.578	0.546	0.568	2.840	15,898
2024-01-16	0.598	0.598	0.568	0.580	2.900	21,555
2024-01-15	0.592	0.620	0.570	0.592	2.960	44,575
2024-01-12	0.578	0.608	0.566	0.584	2.920	56,893
2024-01-11	0.580	0.638	0.560	0.560	2.800	165,162
2024-01-10	0.698	0.700	0.568	0.578	2.890	340,989
2024-01-09	0.736	0.766	0.664	0.680	3.400	188,550
2024-01-08	0.610	0.776	0.610	0.700	3.500	330,043
2024-01-05	0.466	0.610	0.449	0.610	3.050	185,621
2024-01-04	0.470	0.470	0.457	0.466	2.330	2,547
2024-01-03	0.478	0.479	0.457	0.472	2.360	11,544
2024-01-02	0.485	0.485	0.466	0.467	2.335	7,195
2023-12-29	0.477	0.488	0.463	0.483	2.415	10,253
2023-12-28	0.469	0.498	0.456	0.473	2.365	26,916
2023-12-27	0.469	0.469	0.455	0.467	2.335	6,087
2023-12-22	0.471	0.471	0.456	0.469	2.345	14,588
2023-12-21	0.471	0.471	0.458	0.471	2.355	16,602
2023-12-20	0.474	0.480	0.457	0.476	2.380	19,045
2023-12-19	0.471	0.474	0.456	0.474	2.370	7,871
2023-12-18	0.467	0.478	0.454	0.471	2.355	9,488
2023-12-15	0.468	0.470	0.444	0.467	2.335	19,340
2023-12-14	0.467	0.468	0.440	0.460	2.300	25,610
2023-12-13	0.469	0.478	0.443	0.460	2.300	32,648
2023-12-12	0.538	0.538	0.457	0.462	2.310	76,750
2023-12-11	0.548	0.548	0.510	0.532	2.660	16,687
2023-12-08	0.566	0.566	0.532	0.550	2.750	3,724
2023-12-07	0.534	0.554	0.532	0.546	2.730	3,016
2023-12-06	0.570	0.570	0.542	0.550	2.750	4,480
2023-12-05	0.570	0.570	0.530	0.560	2.800	5,231
2023-12-04	0.544	0.574	0.540	0.570	2.850	44,245
2023-12-01	0.524	0.548	0.512	0.544	2.720	6,544
2023-11-30	0.542	0.544	0.508	0.524	2.620	55,977

← NewerPage 12 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.