Elkop SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	0.419	0.438	0.377	0.426	2.130	20,168
2022-09-21	0.376	0.420	0.375	0.410	2.050	8,092
2022-09-20	0.368	0.389	0.368	0.389	1.943	22,329
2022-09-19	0.365	0.384	0.365	0.384	1.920	2,177
2022-09-16	0.368	0.384	0.362	0.383	1.915	10,496
2022-09-15	0.362	0.369	0.362	0.369	1.843	1
2022-09-14	0.362	0.369	0.361	0.368	1.840	2
2022-09-13	0.362	0.369	0.361	0.367	1.835	3,552
2022-09-12	0.361	0.369	0.361	0.363	1.813	7,741
2022-09-09	0.364	0.384	0.361	0.369	1.845	70,217
2022-09-08	0.362	0.370	0.362	0.368	1.840	390
2022-09-07	0.370	0.370	0.362	0.370	1.850	24
2022-09-06	0.361	0.370	0.360	0.370	1.850	3,052
2022-09-05	0.361	0.370	0.360	0.370	1.848	826
2022-09-02	0.370	0.370	0.361	0.370	1.850	1,638
2022-09-01	0.361	0.373	0.361	0.370	1.850	464
2022-08-31	0.360	0.373	0.360	0.372	1.860	878
2022-08-30	0.365	0.374	0.364	0.374	1.868	1,782
2022-08-29	0.365	0.377	0.365	0.374	1.870	874
2022-08-26	0.376	0.376	0.365	0.374	1.870	1,554
2022-08-25	0.370	0.377	0.370	0.376	1.880	1,823
2022-08-24	0.370	0.377	0.370	0.377	1.883	16,674
2022-08-23	0.370	0.377	0.370	0.377	1.885	3,225
2022-08-22	0.371	0.375	0.366	0.374	1.870	11,848
2022-08-19	0.379	0.379	0.372	0.378	1.890	2,574
2022-08-18	0.372	0.379	0.372	0.379	1.895	33
2022-08-17	0.373	0.379	0.373	0.379	1.895	27
2022-08-16	0.375	0.379	0.372	0.379	1.895	759
2022-08-12	0.372	0.379	0.372	0.379	1.895	45
2022-08-11	0.373	0.379	0.372	0.379	1.895	6,000
2022-08-10	0.373	0.379	0.373	0.379	1.895	1,171
2022-08-09	0.373	0.379	0.373	0.379	1.895	1,031
2022-08-08	0.379	0.379	0.372	0.379	1.895	489
2022-08-05	0.371	0.380	0.371	0.379	1.895	49
2022-08-04	0.375	0.380	0.375	0.380	1.900	7,111
2022-08-03	0.375	0.380	0.365	0.372	1.858	8,795
2022-08-02	0.371	0.380	0.362	0.380	1.900	5,002
2022-08-01	0.380	0.380	0.373	0.380	1.898	6,391
2022-07-29	0.379	0.380	0.373	0.380	1.900	1,534
2022-07-28	0.375	0.380	0.373	0.379	1.893	1,293
2022-07-27	0.371	0.381	0.371	0.381	1.905	365
2022-07-26	0.381	0.382	0.366	0.375	1.875	15,278
2022-07-25	0.384	0.384	0.370	0.381	1.905	8,316
2022-07-22	0.380	0.390	0.372	0.382	1.910	14,140
2022-07-21	0.380	0.388	0.375	0.377	1.885	702
2022-07-20	0.384	0.387	0.375	0.384	1.920	4,344
2022-07-19	0.390	0.390	0.370	0.384	1.920	7,334
2022-07-18	0.373	0.390	0.373	0.388	1.940	5,460
2022-07-15	0.380	0.380	0.372	0.380	1.900	327
2022-07-14	0.380	0.390	0.371	0.390	1.948	6,295
2022-07-13	0.376	0.389	0.376	0.376	1.880	1,010
2022-07-12	0.375	0.389	0.375	0.389	1.945	1,568
2022-07-11	0.372	0.389	0.372	0.388	1.940	1,546
2022-07-08	0.370	0.386	0.370	0.386	1.930	726
2022-07-07	0.364	0.389	0.363	0.388	1.940	8,663
2022-07-06	0.363	0.390	0.363	0.390	1.948	96
2022-07-05	0.372	0.392	0.363	0.392	1.958	9,157
2022-07-04	0.372	0.386	0.372	0.386	1.930	34
2022-07-01	0.370	0.388	0.370	0.386	1.930	4,732
2022-06-30	0.395	0.395	0.370	0.390	1.950	1,532

← NewerPage 18 of 21 · 1,256 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.