Elkop SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	0.516	0.516	0.516	0.516	2.580	0
2023-09-05	0.516	0.516	0.516	0.516	2.580	0
2023-09-04	0.516	0.516	0.516	0.516	2.580	0
2023-09-01	0.516	0.516	0.516	0.516	2.580	0
2023-08-31	0.516	0.516	0.516	0.516	2.580	0
2023-08-30	0.516	0.516	0.516	0.516	2.580	0
2023-08-29	0.516	0.516	0.516	0.516	2.580	0
2023-08-28	0.616	0.618	0.508	0.516	2.580	190,416
2023-08-25	0.618	0.620	0.558	0.600	3.000	24,937
2023-08-24	0.646	0.652	0.528	0.600	3.000	323,707
2023-08-23	0.622	0.660	0.622	0.646	3.230	45,156
2023-08-22	0.620	0.620	0.590	0.610	3.050	5,065
2023-08-21	0.610	0.624	0.594	0.594	2.970	5,217
2023-08-18	0.620	0.628	0.588	0.592	2.960	7,296
2023-08-17	0.612	0.644	0.600	0.628	3.140	15,310
2023-08-16	0.672	0.680	0.606	0.632	3.160	36,394
2023-08-14	0.606	0.676	0.606	0.640	3.200	170,648
2023-08-11	0.594	0.626	0.572	0.600	3.000	8,869
2023-08-10	0.570	0.642	0.548	0.610	3.050	87,272
2023-08-09	0.546	0.578	0.546	0.570	2.850	8,197
2023-08-08	0.550	0.570	0.546	0.570	2.850	3,386
2023-08-07	0.574	0.580	0.546	0.580	2.900	3,544
2023-08-04	0.578	0.580	0.546	0.578	2.890	5,025
2023-08-03	0.562	0.582	0.560	0.576	2.880	12,937
2023-08-02	0.550	0.562	0.544	0.560	2.800	8,619
2023-08-01	0.540	0.558	0.528	0.556	2.780	10,604
2023-07-31	0.534	0.550	0.534	0.546	2.730	1,503
2023-07-28	0.534	0.550	0.532	0.540	2.700	3,477
2023-07-27	0.534	0.544	0.532	0.544	2.720	1,702
2023-07-26	0.536	0.558	0.532	0.546	2.730	9,106
2023-07-25	0.560	0.560	0.534	0.534	2.670	3,800
2023-07-24	0.558	0.560	0.536	0.550	2.750	4,500
2023-07-21	0.538	0.560	0.538	0.550	2.750	1,876
2023-07-20	0.540	0.558	0.536	0.558	2.790	1,924
2023-07-19	0.560	0.564	0.538	0.560	2.800	4,227
2023-07-18	0.536	0.560	0.536	0.550	2.750	8,920
2023-07-17	0.532	0.550	0.528	0.550	2.750	6,564
2023-07-14	0.532	0.544	0.532	0.540	2.700	1,389
2023-07-13	0.534	0.550	0.530	0.548	2.740	6,702
2023-07-12	0.562	0.562	0.532	0.554	2.770	5,419
2023-07-11	0.532	0.562	0.532	0.562	2.810	2,856
2023-07-10	0.550	0.562	0.526	0.560	2.800	2,669
2023-07-07	0.540	0.564	0.522	0.554	2.770	3,942
2023-07-06	0.560	0.578	0.528	0.566	2.830	3,505
2023-07-05	0.540	0.578	0.522	0.560	2.800	9,491
2023-07-04	0.500	0.548	0.500	0.540	2.700	11,821
2023-07-03	0.536	0.536	0.500	0.500	2.500	28,951
2023-06-30	0.548	0.550	0.514	0.536	2.680	27,294
2023-06-29	0.546	0.576	0.530	0.550	2.750	13,322
2023-06-28	0.550	0.574	0.544	0.560	2.800	1,805
2023-06-27	0.554	0.578	0.540	0.572	2.860	5,180
2023-06-26	0.564	0.580	0.550	0.578	2.890	7,057
2023-06-23	0.590	0.590	0.568	0.590	2.950	915
2023-06-22	0.596	0.596	0.566	0.590	2.950	5,060
2023-06-21	0.590	0.598	0.570	0.596	2.980	12,873
2023-06-20	0.576	0.598	0.546	0.596	2.980	6,143
2023-06-19	0.560	0.578	0.536	0.578	2.890	3,731
2023-06-16	0.540	0.580	0.532	0.560	2.800	4,422
2023-06-15	0.560	0.566	0.524	0.548	2.740	27,636
2023-06-14	0.582	0.604	0.530	0.570	2.850	17,499

← NewerPage 14 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.