Elkop SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	0.373	0.373	0.363	0.373	1.865	300
2023-03-13	0.373	0.373	0.362	0.373	1.865	2,542
2023-03-10	0.373	0.373	0.373	0.373	1.865	39
2023-03-09	0.373	0.373	0.362	0.373	1.865	4,930
2023-03-08	0.362	0.375	0.362	0.373	1.865	3,965
2023-03-07	0.375	0.375	0.363	0.375	1.873	5,275
2023-03-06	0.365	0.377	0.365	0.375	1.873	1,669
2023-03-03	0.378	0.378	0.365	0.377	1.883	1,284
2023-03-02	0.378	0.378	0.363	0.378	1.888	1,065
2023-03-01	0.378	0.378	0.368	0.378	1.888	820
2023-02-28	0.374	0.378	0.366	0.378	1.888	8,942
2023-02-27	0.370	0.375	0.359	0.375	1.873	2,551
2023-02-24	0.374	0.374	0.350	0.372	1.860	81,800
2023-02-23	0.374	0.374	0.358	0.360	1.800	22,951
2023-02-22	0.374	0.374	0.362	0.365	1.825	6,578
2023-02-21	0.376	0.379	0.363	0.369	1.845	55,453
2023-02-20	0.377	0.381	0.369	0.376	1.880	16,120
2023-02-17	0.382	0.382	0.369	0.380	1.900	47,583
2023-02-16	0.382	0.382	0.378	0.382	1.910	73
2023-02-15	0.383	0.383	0.377	0.383	1.913	258
2023-02-14	0.381	0.385	0.370	0.376	1.878	25,290
2023-02-13	0.380	0.391	0.380	0.388	1.940	10,067
2023-02-10	0.391	0.391	0.379	0.391	1.955	809
2023-02-09	0.390	0.391	0.390	0.391	1.955	1,930
2023-02-08	0.392	0.392	0.377	0.392	1.960	22,144
2023-02-07	0.393	0.393	0.386	0.392	1.960	1,186
2023-02-06	0.393	0.394	0.386	0.393	1.965	4,727
2023-02-03	0.386	0.392	0.380	0.392	1.958	6,206
2023-02-02	0.385	0.385	0.381	0.385	1.925	2,939
2023-02-01	0.386	0.386	0.385	0.385	1.925	203
2023-01-31	0.380	0.383	0.378	0.383	1.915	3,706
2023-01-30	0.383	0.383	0.376	0.380	1.900	4,363
2023-01-27	0.383	0.383	0.380	0.383	1.915	529
2023-01-26	0.384	0.384	0.379	0.379	1.895	55
2023-01-25	0.384	0.384	0.365	0.383	1.913	56,988
2023-01-24	0.384	0.384	0.379	0.383	1.913	2,079
2023-01-23	0.381	0.386	0.379	0.384	1.918	3,020
2023-01-20	0.385	0.385	0.379	0.381	1.905	457
2023-01-19	0.385	0.385	0.379	0.385	1.923	513
2023-01-18	0.384	0.385	0.378	0.385	1.925	3,170
2023-01-17	0.384	0.384	0.378	0.384	1.918	765
2023-01-16	0.385	0.385	0.378	0.385	1.923	6,337
2023-01-13	0.381	0.386	0.379	0.380	1.900	6,329
2023-01-12	0.386	0.387	0.380	0.386	1.930	17,341
2023-01-11	0.386	0.386	0.380	0.386	1.928	3,790
2023-01-10	0.386	0.386	0.380	0.386	1.930	15,183
2023-01-09	0.381	0.389	0.381	0.386	1.930	68,739
2023-01-05	0.390	0.390	0.381	0.388	1.940	11,740
2023-01-04	0.390	0.392	0.382	0.382	1.908	3,818
2023-01-03	0.394	0.394	0.380	0.390	1.950	2,911
2023-01-02	0.387	0.394	0.373	0.393	1.963	3,617
2022-12-30	0.379	0.388	0.372	0.387	1.935	7,434
2022-12-29	0.385	0.389	0.376	0.379	1.895	23,184
2022-12-28	0.385	0.391	0.379	0.385	1.925	6,746
2022-12-27	0.386	0.393	0.382	0.382	1.910	6,899
2022-12-23	0.393	0.393	0.384	0.391	1.953	6,232
2022-12-22	0.384	0.393	0.382	0.392	1.960	3,558
2022-12-21	0.395	0.395	0.380	0.392	1.958	8,577
2022-12-20	0.381	0.395	0.381	0.389	1.943	1,405
2022-12-19	0.398	0.398	0.366	0.390	1.950	17,483

← NewerPage 16 of 21 · 1,255 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.