Elkop SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	0.542	0.544	0.508	0.524	2.620	55,977
2023-11-29	0.550	0.554	0.516	0.540	2.700	16,434
2023-11-28	0.528	0.552	0.520	0.548	2.740	27,917
2023-11-27	0.556	0.556	0.524	0.556	2.780	53
2023-11-24	0.568	0.572	0.518	0.558	2.790	13,303
2023-11-23	0.528	0.556	0.512	0.552	2.760	38,561
2023-11-22	0.528	0.528	0.506	0.528	2.640	4,260
2023-11-21	0.520	0.532	0.510	0.522	2.610	9,137
2023-11-20	0.510	0.520	0.510	0.520	2.600	2,981
2023-11-17	0.486	0.510	0.473	0.510	2.550	7,797
2023-11-16	0.486	0.486	0.473	0.485	2.425	2,846
2023-11-15	0.490	0.492	0.476	0.486	2.430	6,493
2023-11-14	0.493	0.494	0.475	0.490	2.450	6,508
2023-11-13	0.493	0.493	0.475	0.481	2.405	12,723
2023-11-10	0.480	0.494	0.467	0.493	2.465	7,743
2023-11-09	0.480	0.480	0.464	0.480	2.400	21,352
2023-11-08	0.481	0.481	0.463	0.480	2.400	2,945
2023-11-07	0.471	0.479	0.461	0.479	2.395	8,215
2023-11-06	0.472	0.489	0.472	0.481	2.405	14,835
2023-11-03	0.484	0.489	0.471	0.489	2.445	11,547
2023-11-02	0.481	0.491	0.468	0.484	2.420	10,286
2023-10-31	0.491	0.491	0.463	0.481	2.405	11,860
2023-10-30	0.479	0.494	0.471	0.494	2.470	9,131
2023-10-27	0.497	0.497	0.475	0.490	2.450	3,945
2023-10-26	0.484	0.497	0.478	0.495	2.475	3,473
2023-10-25	0.510	0.512	0.482	0.504	2.520	21,587
2023-10-24	0.488	0.516	0.472	0.512	2.560	5,448
2023-10-23	0.493	0.494	0.470	0.489	2.445	6,222
2023-10-20	0.498	0.500	0.478	0.493	2.465	3,839
2023-10-19	0.520	0.520	0.484	0.500	2.500	6,683
2023-10-18	0.516	0.518	0.490	0.518	2.590	3,120
2023-10-17	0.504	0.528	0.486	0.514	2.570	7,062
2023-10-16	0.497	0.526	0.497	0.524	2.620	21,596
2023-10-13	0.476	0.495	0.465	0.495	2.475	13,037
2023-10-12	0.483	0.490	0.467	0.476	2.380	14,695
2023-10-11	0.489	0.489	0.467	0.480	2.400	10,245
2023-10-10	0.466	0.490	0.466	0.483	2.415	13,698
2023-10-09	0.475	0.497	0.452	0.489	2.445	23,798
2023-10-06	0.464	0.497	0.462	0.497	2.485	8,282
2023-10-05	0.492	0.500	0.464	0.486	2.430	3,032
2023-10-04	0.520	0.520	0.468	0.496	2.480	30,810
2023-10-03	0.504	0.528	0.500	0.520	2.600	20,267
2023-10-02	0.500	0.528	0.500	0.512	2.560	43,206
2023-09-29	0.516	0.516	0.516	0.516	2.580	0
2023-09-28	0.516	0.516	0.516	0.516	2.580	0
2023-09-27	0.516	0.516	0.516	0.516	2.580	0
2023-09-26	0.516	0.516	0.516	0.516	2.580	0
2023-09-25	0.516	0.516	0.516	0.516	2.580	0
2023-09-22	0.516	0.516	0.516	0.516	2.580	0
2023-09-21	0.516	0.516	0.516	0.516	2.580	0
2023-09-20	0.516	0.516	0.516	0.516	2.580	0
2023-09-19	0.516	0.516	0.516	0.516	2.580	0
2023-09-18	0.516	0.516	0.516	0.516	2.580	0
2023-09-15	0.516	0.516	0.516	0.516	2.580	0
2023-09-14	0.516	0.516	0.516	0.516	2.580	0
2023-09-13	0.516	0.516	0.516	0.516	2.580	0
2023-09-12	0.516	0.516	0.516	0.516	2.580	0
2023-09-11	0.516	0.516	0.516	0.516	2.580	0
2023-09-08	0.516	0.516	0.516	0.516	2.580	0
2023-09-07	0.516	0.516	0.516	0.516	2.580	0

← NewerPage 13 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.