Elkop SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	0.582	0.626	0.578	0.608	3.040	15,760
2023-06-12	0.618	0.618	0.584	0.608	3.040	15,519
2023-06-09	0.620	0.620	0.600	0.620	3.100	4,898
2023-06-07	0.604	0.640	0.580	0.630	3.150	32,989
2023-06-06	0.586	0.604	0.576	0.604	3.020	13,751
2023-06-05	0.582	0.586	0.576	0.586	2.930	37,919
2023-06-02	0.578	0.586	0.576	0.584	2.920	67,622
2023-06-01	0.588	0.588	0.576	0.576	2.880	38,076
2023-05-31	0.590	0.590	0.576	0.588	2.940	77,048
2023-05-30	0.592	0.616	0.580	0.590	2.950	43,011
2023-05-29	0.548	0.602	0.540	0.566	2.830	176,894
2023-05-26	0.484	0.554	0.484	0.540	2.700	111,733
2023-05-25	0.470	0.486	0.464	0.486	2.430	80,673
2023-05-24	0.469	0.469	0.460	0.467	2.335	24,383
2023-05-23	0.466	0.469	0.455	0.460	2.300	21,438
2023-05-22	0.453	0.469	0.445	0.460	2.300	57,320
2023-05-19	0.453	0.453	0.445	0.450	2.250	22,181
2023-05-18	0.453	0.453	0.445	0.453	2.265	3,018
2023-05-17	0.450	0.453	0.443	0.453	2.265	12,873
2023-05-16	0.450	0.450	0.443	0.450	2.250	48,065
2023-05-15	0.449	0.455	0.437	0.450	2.250	24,896
2023-05-12	0.445	0.448	0.445	0.448	2.240	6,864
2023-05-11	0.444	0.445	0.426	0.445	2.225	19,362
2023-05-10	0.430	0.449	0.430	0.445	2.225	8,183
2023-05-09	0.425	0.432	0.425	0.432	2.160	7,572
2023-05-08	0.418	0.427	0.417	0.425	2.125	6,941
2023-05-05	0.426	0.426	0.417	0.424	2.120	2,107
2023-05-04	0.426	0.428	0.416	0.427	2.135	4,514
2023-05-02	0.428	0.428	0.416	0.428	2.140	3,207
2023-04-28	0.441	0.443	0.400	0.415	2.075	23,679
2023-04-27	0.443	0.445	0.416	0.444	2.220	11,952
2023-04-26	0.440	0.450	0.422	0.440	2.200	29,965
2023-04-25	0.445	0.458	0.421	0.440	2.200	40,727
2023-04-24	0.393	0.474	0.393	0.445	2.225	98,227
2023-04-21	0.390	0.390	0.372	0.390	1.950	4,389
2023-04-20	0.392	0.392	0.372	0.390	1.950	4,583
2023-04-19	0.393	0.394	0.386	0.394	1.968	2,503
2023-04-18	0.386	0.394	0.375	0.394	1.968	9,028
2023-04-17	0.380	0.386	0.376	0.386	1.930	5,739
2023-04-14	0.375	0.384	0.375	0.384	1.920	14,239
2023-04-13	0.370	0.375	0.365	0.375	1.873	483
2023-04-12	0.375	0.375	0.375	0.375	1.873	844
2023-04-11	0.373	0.375	0.365	0.375	1.875	2,357
2023-04-06	0.375	0.375	0.362	0.373	1.865	13,370
2023-04-05	0.369	0.375	0.359	0.375	1.873	4,342
2023-04-04	0.375	0.375	0.365	0.369	1.845	1,310
2023-04-03	0.378	0.378	0.365	0.375	1.875	3,474
2023-03-31	0.367	0.380	0.367	0.378	1.890	1,776
2023-03-30	0.379	0.379	0.366	0.379	1.895	6,121
2023-03-29	0.380	0.380	0.366	0.370	1.850	345
2023-03-28	0.382	0.382	0.365	0.380	1.900	989
2023-03-27	0.377	0.384	0.362	0.382	1.910	20,069
2023-03-24	0.377	0.377	0.377	0.377	1.883	232
2023-03-23	0.377	0.377	0.375	0.375	1.873	348
2023-03-22	0.377	0.377	0.362	0.376	1.880	47
2023-03-21	0.366	0.373	0.352	0.372	1.858	9,775
2023-03-20	0.368	0.368	0.357	0.367	1.835	2,466
2023-03-17	0.368	0.368	0.359	0.368	1.840	762
2023-03-16	0.371	0.371	0.357	0.369	1.843	2,058
2023-03-15	0.363	0.372	0.363	0.371	1.855	2,306

← NewerPage 15 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.