Elkop SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	0.450	0.450	0.431	0.450	2.250	6,894
2022-01-04	0.460	0.464	0.427	0.456	2.280	12,217
2022-01-03	0.442	0.468	0.422	0.445	2.225	24,719
2021-12-30	0.430	0.437	0.418	0.436	2.180	10,318
2021-12-29	0.436	0.437	0.412	0.437	2.185	7,820
2021-12-28	0.400	0.438	0.390	0.420	2.100	60,107
2021-12-27	0.413	0.413	0.400	0.406	2.030	55,567
2021-12-23	0.407	0.418	0.400	0.413	2.065	65,397
2021-12-22	0.406	0.420	0.405	0.406	2.030	41,108
2021-12-21	0.403	0.420	0.402	0.420	2.100	152,976
2021-12-20	0.420	0.420	0.402	0.418	2.090	27,634
2021-12-17	0.425	0.425	0.415	0.424	2.120	13,063
2021-12-16	0.420	0.425	0.415	0.425	2.125	3,528
2021-12-15	0.420	0.425	0.415	0.420	2.100	15,458
2021-12-14	0.428	0.428	0.400	0.420	2.100	25,151
2021-12-13	0.421	0.428	0.414	0.420	2.100	6,203
2021-12-10	0.415	0.434	0.415	0.428	2.140	1,027
2021-12-09	0.423	0.434	0.415	0.430	2.150	1,832
2021-12-08	0.419	0.434	0.419	0.434	2.170	3,772
2021-12-07	0.430	0.442	0.416	0.432	2.160	5,155
2021-12-06	0.420	0.446	0.412	0.430	2.150	7,252
2021-12-03	0.443	0.450	0.420	0.420	2.100	7,133
2021-12-02	0.420	0.443	0.420	0.443	2.215	33,134
2021-12-01	0.426	0.433	0.412	0.430	2.150	15,317
2021-11-30	0.400	0.428	0.400	0.426	2.130	6,011
2021-11-29	0.418	0.436	0.390	0.428	2.140	5,676
2021-11-26	0.438	0.438	0.400	0.418	2.090	28,955
2021-11-25	0.436	0.440	0.414	0.438	2.190	21,647
2021-11-24	0.424	0.443	0.420	0.436	2.180	17,199
2021-11-23	0.449	0.449	0.423	0.430	2.150	30,956
2021-11-22	0.438	0.455	0.424	0.439	2.195	27,778
2021-11-19	0.440	0.455	0.438	0.450	2.250	16,164
2021-11-18	0.441	0.458	0.439	0.458	2.290	11,288
2021-11-17	0.440	0.449	0.439	0.448	2.240	23,900
2021-11-16	0.453	0.458	0.440	0.449	2.245	6,007
2021-11-15	0.458	0.458	0.439	0.455	2.275	5,837
2021-11-12	0.450	0.460	0.440	0.450	2.250	11,162
2021-11-10	0.441	0.459	0.441	0.458	2.290	5,949
2021-11-09	0.445	0.460	0.440	0.459	2.295	9,064
2021-11-08	0.469	0.476	0.438	0.465	2.325	22,707
2021-11-05	0.465	0.476	0.438	0.470	2.350	27,168
2021-11-04	0.439	0.476	0.427	0.465	2.325	44,031
2021-11-03	0.433	0.445	0.422	0.440	2.200	16,625
2021-11-02	0.436	0.460	0.436	0.459	2.295	5,503
2021-10-29	0.442	0.464	0.430	0.449	2.245	10,338
2021-10-28	0.440	0.463	0.440	0.459	2.295	10,933
2021-10-27	0.459	0.470	0.440	0.465	2.325	7,012
2021-10-26	0.470	0.470	0.400	0.460	2.300	185,585
2021-10-25	0.473	0.490	0.470	0.480	2.400	21,992
2021-10-22	0.485	0.497	0.472	0.488	2.440	16,788
2021-10-21	0.480	0.488	0.470	0.486	2.430	17,924
2021-10-20	0.498	0.498	0.480	0.486	2.430	15,889
2021-10-19	0.502	0.502	0.490	0.498	2.490	26,509
2021-10-18	0.497	0.506	0.490	0.502	2.510	9,229
2021-10-15	0.500	0.500	0.490	0.490	2.450	1,298
2021-10-14	0.492	0.510	0.490	0.500	2.500	13,664

← NewerPage 21 of 21 · 1,256 trading days

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.