Elkop SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	0.388	0.398	0.386	0.390	1.950	3,382
2022-12-15	0.395	0.400	0.388	0.398	1.990	4,604
2022-12-14	0.389	0.395	0.389	0.395	1.975	2,105
2022-12-13	0.388	0.396	0.388	0.395	1.975	193
2022-12-12	0.396	0.396	0.396	0.396	1.978	55
2022-12-09	0.396	0.396	0.388	0.396	1.978	307
2022-12-08	0.396	0.396	0.387	0.389	1.943	6,814
2022-12-07	0.397	0.397	0.389	0.396	1.978	398
2022-12-06	0.389	0.397	0.389	0.397	1.983	77
2022-12-05	0.399	0.399	0.389	0.397	1.983	3,718
2022-12-02	0.399	0.399	0.390	0.398	1.990	401
2022-12-01	0.391	0.399	0.390	0.399	1.993	11,030
2022-11-30	0.398	0.398	0.390	0.398	1.990	2,614
2022-11-29	0.390	0.399	0.390	0.398	1.990	670
2022-11-28	0.402	0.402	0.391	0.399	1.995	2,620
2022-11-25	0.391	0.403	0.391	0.403	2.015	1,068
2022-11-24	0.390	0.403	0.390	0.403	2.015	289
2022-11-23	0.391	0.404	0.390	0.404	2.020	3,381
2022-11-22	0.398	0.400	0.398	0.400	2.000	388
2022-11-21	0.399	0.399	0.386	0.397	1.985	11,156
2022-11-18	0.400	0.400	0.381	0.399	1.995	12,375
2022-11-17	0.400	0.400	0.400	0.400	2.000	63
2022-11-16	0.400	0.400	0.391	0.399	1.995	64
2022-11-15	0.410	0.410	0.394	0.400	2.000	2,105
2022-11-14	0.410	0.410	0.392	0.410	2.050	1,885
2022-11-10	0.413	0.413	0.391	0.405	2.025	1,132
2022-11-09	0.391	0.414	0.391	0.413	2.063	109
2022-11-08	0.408	0.414	0.388	0.409	2.045	10,210
2022-11-07	0.395	0.414	0.394	0.408	2.040	9,796
2022-11-04	0.413	0.413	0.409	0.409	2.045	61
2022-11-03	0.414	0.414	0.394	0.410	2.050	2,183
2022-11-02	0.410	0.414	0.392	0.414	2.070	7,559
2022-10-31	0.410	0.414	0.410	0.410	2.050	4,306
2022-10-28	0.409	0.410	0.391	0.405	2.025	1,869
2022-10-27	0.409	0.409	0.409	0.409	2.045	77
2022-10-26	0.402	0.409	0.386	0.409	2.045	5,735
2022-10-25	0.390	0.403	0.390	0.403	2.015	829
2022-10-24	0.398	0.398	0.388	0.397	1.983	1,069
2022-10-21	0.399	0.399	0.388	0.398	1.990	1,531
2022-10-20	0.399	0.399	0.390	0.390	1.950	2,120
2022-10-19	0.400	0.400	0.391	0.399	1.995	1,269
2022-10-18	0.401	0.402	0.390	0.400	2.000	8,761
2022-10-17	0.403	0.403	0.390	0.403	2.015	589
2022-10-14	0.391	0.403	0.390	0.403	2.015	3,635
2022-10-13	0.405	0.405	0.405	0.405	2.023	53
2022-10-12	0.392	0.405	0.392	0.405	2.023	475
2022-10-11	0.391	0.409	0.367	0.405	2.023	11,937
2022-10-10	0.397	0.408	0.391	0.406	2.030	2,069
2022-10-07	0.394	0.409	0.394	0.409	2.043	119
2022-10-06	0.393	0.410	0.393	0.409	2.043	195
2022-10-05	0.410	0.410	0.393	0.410	2.048	321
2022-10-04	0.412	0.412	0.393	0.410	2.048	377
2022-10-03	0.388	0.412	0.388	0.411	2.055	617
2022-09-30	0.400	0.413	0.390	0.411	2.055	7,571
2022-09-29	0.417	0.417	0.400	0.417	2.085	2,640
2022-09-28	0.412	0.417	0.394	0.410	2.050	954
2022-09-27	0.418	0.418	0.412	0.412	2.060	802
2022-09-26	0.411	0.423	0.394	0.418	2.088	1,363
2022-09-23	0.426	0.426	0.394	0.411	2.055	2,994
2022-09-22	0.419	0.438	0.377	0.426	2.130	20,168

← NewerPage 17 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.