Elkop SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1.780 | 1.805 | 1.780 | 1.805 | 1.805 | 13 |
| 2026-04-29 | 1.735 | 1.805 | 1.730 | 1.805 | 1.805 | 26 |
| 2026-04-28 | 1.800 | 1.810 | 1.760 | 1.780 | 1.780 | 6,619 |
| 2026-04-27 | 1.725 | 1.800 | 1.715 | 1.800 | 1.800 | 749 |
| 2026-04-24 | 1.750 | 1.815 | 1.725 | 1.805 | 1.805 | 227 |
| 2026-04-23 | 1.785 | 1.815 | 1.710 | 1.815 | 1.815 | 4,606 |
| 2026-04-22 | 1.825 | 1.825 | 1.825 | 1.825 | 1.825 | 3 |
| 2026-04-21 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 0 |
| 2026-04-20 | 1.790 | 1.825 | 1.770 | 1.820 | 1.820 | 3,776 |
| 2026-04-17 | 1.825 | 1.835 | 1.790 | 1.830 | 1.830 | 3,337 |
| 2026-04-16 | 1.805 | 1.805 | 1.790 | 1.800 | 1.800 | 3,430 |
| 2026-04-15 | 1.805 | 1.840 | 1.800 | 1.840 | 1.840 | 911 |
| 2026-04-14 | 1.830 | 1.845 | 1.800 | 1.845 | 1.845 | 422 |
| 2026-04-13 | 1.805 | 1.845 | 1.790 | 1.840 | 1.840 | 4,612 |
| 2026-04-10 | 1.810 | 1.850 | 1.790 | 1.850 | 1.850 | 1,806 |
| 2026-04-09 | 1.810 | 1.850 | 1.810 | 1.850 | 1.850 | 5 |
| 2026-04-08 | 1.815 | 1.850 | 1.790 | 1.850 | 1.850 | 5,095 |
| 2026-04-07 | 1.855 | 1.860 | 1.855 | 1.860 | 1.860 | 2,000 |
| 2026-04-02 | 1.840 | 1.900 | 1.765 | 1.895 | 1.895 | 5,613 |
| 2026-04-01 | 1.870 | 1.870 | 1.800 | 1.840 | 1.840 | 2,525 |
| 2026-03-31 | 1.875 | 1.875 | 1.875 | 1.875 | 1.875 | 2 |
| 2026-03-30 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 9 |
| 2026-03-27 | 1.840 | 1.875 | 1.840 | 1.850 | 1.850 | 1,990 |
| 2026-03-26 | 1.845 | 1.845 | 1.845 | 1.845 | 1.845 | 1 |
| 2026-03-25 | 1.805 | 1.845 | 1.750 | 1.845 | 1.845 | 1,919 |
| 2026-03-24 | 1.845 | 1.875 | 1.750 | 1.845 | 1.845 | 452 |
| 2026-03-23 | 1.835 | 1.845 | 1.800 | 1.845 | 1.845 | 3,411 |
| 2026-03-20 | 1.825 | 1.845 | 1.750 | 1.845 | 1.845 | 6,641 |
| 2026-03-19 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 4 |
| 2026-03-18 | 1.820 | 1.880 | 1.810 | 1.880 | 1.880 | 2,899 |
| 2026-03-17 | 1.825 | 1.875 | 1.820 | 1.875 | 1.875 | 605 |
| 2026-03-16 | 1.830 | 1.880 | 1.830 | 1.880 | 1.880 | 4,283 |
| 2026-03-13 | 1.850 | 1.880 | 1.830 | 1.880 | 1.880 | 4,533 |
| 2026-03-12 | 1.855 | 1.855 | 1.855 | 1.855 | 1.855 | 1 |
| 2026-03-11 | 1.860 | 1.880 | 1.850 | 1.880 | 1.880 | 3,921 |
| 2026-03-10 | 1.855 | 1.900 | 1.855 | 1.900 | 1.900 | 168 |
| 2026-03-09 | 1.860 | 1.900 | 1.845 | 1.900 | 1.900 | 3,628 |
| 2026-03-06 | 1.890 | 1.900 | 1.850 | 1.900 | 1.900 | 275 |
| 2026-03-05 | 1.865 | 1.890 | 1.845 | 1.890 | 1.890 | 2,333 |
| 2026-03-04 | 1.860 | 1.890 | 1.860 | 1.890 | 1.890 | 17 |
| 2026-03-03 | 1.890 | 1.925 | 1.855 | 1.900 | 1.900 | 835 |
| 2026-03-02 | 1.865 | 1.900 | 1.855 | 1.890 | 1.890 | 35 |
| 2026-02-27 | 1.900 | 1.900 | 1.855 | 1.900 | 1.900 | 1,935 |
| 2026-02-26 | 1.860 | 1.930 | 1.855 | 1.930 | 1.930 | 2,628 |
| 2026-02-25 | 1.865 | 1.935 | 1.855 | 1.935 | 1.935 | 1,006 |
| 2026-02-24 | 1.865 | 1.935 | 1.855 | 1.935 | 1.935 | 3,866 |
| 2026-02-23 | 1.865 | 1.955 | 1.855 | 1.950 | 1.950 | 1,908 |
| 2026-02-20 | 1.865 | 1.975 | 1.860 | 1.965 | 1.965 | 5,794 |
| 2026-02-19 | 1.865 | 1.960 | 1.855 | 1.860 | 1.860 | 1,019 |
| 2026-02-18 | 1.975 | 1.975 | 1.855 | 1.975 | 1.975 | 3,046 |
| 2026-02-17 | 1.875 | 1.985 | 1.845 | 1.985 | 1.985 | 1,578 |
| 2026-02-16 | 1.880 | 1.985 | 1.865 | 1.920 | 1.920 | 4,935 |
| 2026-02-13 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2026-02-12 | 1.985 | 1.990 | 1.865 | 1.990 | 1.990 | 5,255 |
| 2026-02-11 | 1.900 | 1.985 | 1.845 | 1.985 | 1.985 | 1,500 |
| 2026-02-10 | 1.980 | 1.980 | 1.875 | 1.980 | 1.980 | 1,663 |
| 2026-02-09 | 1.900 | 1.995 | 1.850 | 1.980 | 1.980 | 8,798 |
| 2026-02-06 | 1.885 | 1.975 | 1.880 | 1.975 | 1.975 | 2,163 |
| 2026-02-05 | 1.955 | 1.955 | 1.955 | 1.955 | 1.955 | 0 |
| 2026-02-04 | 1.890 | 1.955 | 1.880 | 1.955 | 1.955 | 1,634 |
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.