Elkop SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.945 | 1.950 | 1.810 | 1.820 | 1.820 | 909 |
| 2026-07-24 | 1.895 | 1.980 | 1.805 | 1.945 | 1.945 | 3,665 |
| 2026-07-23 | 1.995 | 1.995 | 1.905 | 1.905 | 1.905 | 2,090 |
| 2026-07-22 | 1.960 | 1.995 | 1.930 | 1.930 | 1.930 | 1,648 |
| 2026-07-21 | 2.000 | 2.000 | 1.945 | 1.945 | 1.945 | 12,615 |
| 2026-07-20 | 2.000 | 2.000 | 1.940 | 2.000 | 2.000 | 38,202 |
| 2026-07-17 | 2.010 | 2.010 | 2.000 | 2.000 | 2.000 | 2,979 |
| 2026-07-16 | 2.000 | 2.010 | 2.000 | 2.000 | 2.000 | 1,520 |
| 2026-07-15 | 2.000 | 2.050 | 1.910 | 2.000 | 2.000 | 19,798 |
| 2026-07-14 | 1.955 | 2.020 | 1.865 | 1.900 | 1.900 | 27,918 |
| 2026-07-13 | 1.910 | 1.955 | 1.900 | 1.915 | 1.915 | 15 |
| 2026-07-10 | 1.910 | 1.975 | 1.900 | 1.975 | 1.975 | 25,988 |
| 2026-07-09 | 1.870 | 1.980 | 1.805 | 1.975 | 1.975 | 7,760 |
| 2026-07-08 | 1.865 | 1.870 | 1.865 | 1.865 | 1.865 | 53 |
| 2026-07-07 | 1.810 | 1.850 | 1.805 | 1.805 | 1.805 | 2,007 |
| 2026-07-06 | 1.785 | 1.840 | 1.750 | 1.775 | 1.775 | 2,068 |
| 2026-07-03 | 1.790 | 1.870 | 1.755 | 1.785 | 1.785 | 2,023 |
| 2026-07-02 | 1.755 | 1.880 | 1.755 | 1.780 | 1.780 | 4,296 |
| 2026-07-01 | 1.945 | 1.945 | 1.745 | 1.745 | 1.745 | 25,181 |
| 2026-06-30 | 1.945 | 1.945 | 1.900 | 1.900 | 1.900 | 252 |
| 2026-06-29 | 1.945 | 1.950 | 1.900 | 1.900 | 1.900 | 5,169 |
| 2026-06-26 | 1.880 | 1.955 | 1.880 | 1.900 | 1.900 | 15,664 |
| 2026-06-25 | 1.805 | 1.890 | 1.805 | 1.805 | 1.805 | 741 |
| 2026-06-24 | 1.890 | 1.910 | 1.770 | 1.775 | 1.775 | 21,538 |
| 2026-06-23 | 1.805 | 1.890 | 1.780 | 1.800 | 1.800 | 1,118 |
| 2026-06-22 | 1.845 | 1.920 | 1.785 | 1.910 | 1.910 | 4,545 |
| 2026-06-19 | 1.925 | 1.925 | 1.835 | 1.925 | 1.925 | 275 |
| 2026-06-18 | 1.880 | 1.940 | 1.835 | 1.925 | 1.925 | 2,618 |
| 2026-06-17 | 1.885 | 1.960 | 1.880 | 1.960 | 1.960 | 1,419 |
| 2026-06-16 | 1.970 | 1.970 | 1.860 | 1.880 | 1.880 | 791 |
| 2026-06-15 | 1.965 | 1.980 | 1.875 | 1.980 | 1.980 | 2,600 |
| 2026-06-12 | 1.850 | 1.985 | 1.815 | 1.965 | 1.965 | 8,713 |
| 2026-06-11 | 1.855 | 1.880 | 1.815 | 1.880 | 1.880 | 6,305 |
| 2026-06-10 | 1.825 | 1.885 | 1.805 | 1.885 | 1.885 | 8,954 |
| 2026-06-09 | 1.740 | 1.830 | 1.740 | 1.820 | 1.820 | 10,608 |
| 2026-06-08 | 1.760 | 1.815 | 1.730 | 1.805 | 1.805 | 9,026 |
| 2026-06-05 | 1.730 | 1.810 | 1.720 | 1.810 | 1.810 | 48 |
| 2026-06-03 | 1.715 | 1.820 | 1.715 | 1.800 | 1.800 | 797 |
| 2026-06-02 | 1.735 | 1.735 | 1.715 | 1.715 | 1.715 | 3,577 |
| 2026-06-01 | 1.810 | 1.810 | 1.720 | 1.730 | 1.730 | 7,498 |
| 2026-05-29 | 1.820 | 1.825 | 1.770 | 1.770 | 1.770 | 2,416 |
| 2026-05-28 | 1.760 | 1.820 | 1.760 | 1.820 | 1.820 | 14,855 |
| 2026-05-27 | 1.730 | 1.750 | 1.730 | 1.750 | 1.750 | 1,151 |
| 2026-05-26 | 1.735 | 1.770 | 1.710 | 1.770 | 1.770 | 2,296 |
| 2026-05-25 | 1.665 | 1.770 | 1.665 | 1.770 | 1.770 | 15,534 |
| 2026-05-22 | 1.660 | 1.720 | 1.655 | 1.720 | 1.720 | 1,006 |
| 2026-05-21 | 1.660 | 1.720 | 1.650 | 1.720 | 1.720 | 1,090 |
| 2026-05-20 | 1.705 | 1.740 | 1.650 | 1.740 | 1.740 | 1,020 |
| 2026-05-19 | 1.690 | 1.740 | 1.650 | 1.740 | 1.740 | 3,325 |
| 2026-05-18 | 1.670 | 1.670 | 1.650 | 1.650 | 1.650 | 3,673 |
| 2026-05-15 | 1.705 | 1.750 | 1.650 | 1.665 | 1.665 | 16,553 |
| 2026-05-14 | 1.705 | 1.770 | 1.700 | 1.765 | 1.765 | 614 |
| 2026-05-13 | 1.660 | 1.770 | 1.660 | 1.770 | 1.770 | 89,655 |
| 2026-05-12 | 1.620 | 1.670 | 1.565 | 1.670 | 1.670 | 623 |
| 2026-05-11 | 1.570 | 1.670 | 1.555 | 1.670 | 1.670 | 5,435 |
| 2026-05-08 | 1.670 | 1.685 | 1.550 | 1.645 | 1.645 | 9,296 |
| 2026-05-07 | 1.635 | 1.735 | 1.615 | 1.690 | 1.690 | 7,125 |
| 2026-05-06 | 1.635 | 1.685 | 1.610 | 1.685 | 1.685 | 17,019 |
| 2026-05-05 | 1.735 | 1.735 | 1.725 | 1.730 | 1.730 | 1,822 |
| 2026-05-04 | 1.795 | 1.795 | 1.620 | 1.685 | 1.685 | 12,372 |
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.