Elkop SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	0.375	0.391	0.370	0.390	1.950	889
2022-06-28	0.365	0.395	0.365	0.390	1.950	1,106
2022-06-27	0.380	0.395	0.361	0.395	1.975	9,459
2022-06-24	0.395	0.395	0.395	0.395	1.973	0
2022-06-23	0.395	0.395	0.395	0.395	1.973	0
2022-06-22	0.381	0.395	0.381	0.395	1.973	308
2022-06-21	0.380	0.396	0.380	0.396	1.978	893
2022-06-20	0.390	0.390	0.390	0.390	1.950	138
2022-06-17	0.378	0.396	0.378	0.396	1.980	1,798
2022-06-15	0.396	0.396	0.396	0.396	1.980	0
2022-06-14	0.397	0.397	0.378	0.388	1.940	1,655
2022-06-13	0.395	0.398	0.388	0.390	1.950	5,342
2022-06-10	0.376	0.395	0.376	0.395	1.973	134
2022-06-09	0.390	0.395	0.390	0.395	1.973	167
2022-06-08	0.381	0.395	0.374	0.395	1.975	255
2022-06-07	0.390	0.395	0.373	0.389	1.945	5,002
2022-06-06	0.389	0.389	0.379	0.389	1.945	521
2022-06-03	0.371	0.390	0.371	0.389	1.945	2,890
2022-06-02	0.368	0.390	0.368	0.390	1.950	430
2022-06-01	0.370	0.395	0.364	0.395	1.975	13,771
2022-05-31	0.400	0.400	0.394	0.394	1.970	406
2022-05-30	0.393	0.400	0.393	0.400	2.000	986
2022-05-27	0.400	0.408	0.391	0.400	2.000	2,575
2022-05-26	0.398	0.408	0.390	0.408	2.040	8,426
2022-05-25	0.390	0.398	0.390	0.398	1.990	734
2022-05-24	0.390	0.399	0.390	0.399	1.993	1,002
2022-05-23	0.390	0.399	0.390	0.399	1.993	6,525
2022-05-20	0.390	0.398	0.390	0.398	1.990	106
2022-05-19	0.390	0.399	0.390	0.399	1.993	2,300
2022-05-18	0.385	0.399	0.385	0.399	1.993	155
2022-05-17	0.390	0.399	0.380	0.399	1.993	8,452
2022-05-16	0.394	0.394	0.355	0.390	1.950	12,189
2022-05-13	0.394	0.394	0.380	0.385	1.925	11,209
2022-05-12	0.394	0.394	0.380	0.390	1.950	12,960
2022-05-11	0.390	0.394	0.383	0.394	1.970	11,807
2022-05-10	0.394	0.394	0.382	0.383	1.915	3,907
2022-05-09	0.383	0.394	0.382	0.390	1.950	6,925
2022-05-06	0.390	0.398	0.382	0.394	1.970	22,275
2022-05-05	0.390	0.399	0.382	0.399	1.993	4,461
2022-05-04	0.390	0.399	0.390	0.399	1.993	2,067
2022-05-02	0.382	0.395	0.382	0.395	1.975	8,001
2022-04-29	0.399	0.399	0.382	0.397	1.985	11,391
2022-04-28	0.380	0.390	0.371	0.390	1.950	3,376
2022-04-27	0.382	0.399	0.380	0.390	1.950	9,777
2022-04-26	0.383	0.410	0.382	0.400	2.000	16,601
2022-04-25	0.407	0.410	0.380	0.400	2.000	23,257
2022-04-22	0.402	0.409	0.400	0.409	2.045	15,278
2022-04-21	0.408	0.410	0.402	0.410	2.050	5,508
2022-04-20	0.410	0.410	0.401	0.410	2.050	4,268
2022-04-19	0.408	0.412	0.400	0.412	2.060	16,129
2022-04-14	0.412	0.412	0.405	0.408	2.040	2,679
2022-04-13	0.418	0.418	0.405	0.414	2.070	8,224
2022-04-12	0.403	0.415	0.400	0.415	2.075	5,520
2022-04-11	0.403	0.410	0.403	0.410	2.050	5,567
2022-04-08	0.402	0.415	0.395	0.414	2.070	18,506
2022-04-07	0.402	0.410	0.402	0.410	2.050	0
2022-04-06	0.402	0.410	0.400	0.410	2.050	8,971
2022-04-05	0.403	0.416	0.401	0.410	2.050	13,030
2022-04-04	0.402	0.414	0.402	0.414	2.070	17,259
2022-04-01	0.405	0.416	0.401	0.407	2.035	3,079

← NewerPage 19 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.