Elkop SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	0.406	0.415	0.405	0.414	2.070	5,346
2022-03-30	0.406	0.417	0.406	0.416	2.080	2,439
2022-03-29	0.417	0.417	0.406	0.417	2.085	15,555
2022-03-28	0.412	0.417	0.401	0.417	2.085	14,910
2022-03-25	0.398	0.411	0.398	0.410	2.050	2,063
2022-03-24	0.394	0.411	0.394	0.411	2.055	5,947
2022-03-23	0.411	0.412	0.390	0.410	2.050	4,576
2022-03-22	0.412	0.412	0.394	0.411	2.055	19,022
2022-03-21	0.408	0.412	0.384	0.412	2.060	18,078
2022-03-18	0.416	0.418	0.394	0.409	2.045	27,343
2022-03-17	0.394	0.419	0.373	0.416	2.080	34,870
2022-03-16	0.377	0.393	0.377	0.393	1.965	9,262
2022-03-15	0.393	0.393	0.373	0.387	1.935	2,653
2022-03-14	0.364	0.392	0.364	0.390	1.950	2,523
2022-03-11	0.385	0.396	0.375	0.393	1.965	24,078
2022-03-10	0.379	0.385	0.368	0.385	1.925	9,452
2022-03-09	0.377	0.378	0.354	0.378	1.890	7,358
2022-03-08	0.378	0.378	0.361	0.376	1.880	5,409
2022-03-07	0.361	0.383	0.361	0.377	1.885	10,176
2022-03-04	0.367	0.387	0.360	0.377	1.885	19,019
2022-03-03	0.370	0.380	0.367	0.379	1.895	2,573
2022-03-02	0.385	0.385	0.363	0.383	1.915	12,235
2022-03-01	0.374	0.388	0.370	0.385	1.925	7,361
2022-02-28	0.385	0.388	0.370	0.387	1.935	2,818
2022-02-25	0.370	0.387	0.370	0.385	1.925	16,497
2022-02-24	0.400	0.417	0.350	0.367	1.835	49,126
2022-02-23	0.403	0.420	0.403	0.418	2.090	3,635
2022-02-22	0.413	0.427	0.402	0.427	2.135	5,129
2022-02-21	0.414	0.416	0.403	0.412	2.060	11,237
2022-02-18	0.408	0.417	0.407	0.414	2.070	8,116
2022-02-17	0.411	0.430	0.409	0.421	2.105	9,013
2022-02-16	0.413	0.433	0.413	0.429	2.145	4,357
2022-02-15	0.423	0.437	0.407	0.432	2.160	19,547
2022-02-14	0.437	0.439	0.407	0.421	2.105	14,486
2022-02-11	0.418	0.437	0.415	0.422	2.110	3,952
2022-02-10	0.414	0.435	0.414	0.434	2.170	3,747
2022-02-09	0.422	0.439	0.412	0.435	2.175	6,247
2022-02-08	0.420	0.440	0.420	0.438	2.190	2,422
2022-02-07	0.417	0.440	0.417	0.438	2.190	2,110
2022-02-04	0.426	0.438	0.420	0.437	2.185	7,442
2022-02-03	0.427	0.441	0.427	0.439	2.195	13,826
2022-02-02	0.420	0.441	0.420	0.437	2.185	12,533
2022-02-01	0.428	0.444	0.416	0.438	2.190	35,381
2022-01-31	0.403	0.428	0.403	0.427	2.135	9,677
2022-01-28	0.420	0.420	0.402	0.417	2.085	2,492
2022-01-27	0.418	0.420	0.400	0.419	2.095	4,310
2022-01-26	0.390	0.420	0.390	0.411	2.055	14,190
2022-01-25	0.404	0.407	0.390	0.405	2.025	5,502
2022-01-24	0.404	0.412	0.378	0.396	1.980	43,253
2022-01-21	0.421	0.426	0.404	0.404	2.020	14,207
2022-01-20	0.420	0.440	0.420	0.423	2.115	472
2022-01-19	0.430	0.442	0.420	0.433	2.165	7,148
2022-01-18	0.437	0.448	0.426	0.426	2.130	3,318
2022-01-17	0.429	0.446	0.422	0.426	2.130	1,917
2022-01-14	0.434	0.448	0.428	0.429	2.145	3,860
2022-01-13	0.450	0.450	0.432	0.440	2.200	5,832
2022-01-12	0.440	0.450	0.428	0.450	2.250	3,376
2022-01-11	0.445	0.445	0.428	0.444	2.220	3
2022-01-10	0.431	0.445	0.428	0.443	2.215	9,424
2022-01-07	0.435	0.449	0.428	0.431	2.155	9,644

← NewerPage 20 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.