Elkop SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	1.960	1.960	1.960	1.960	1.960	0
2026-02-02	1.880	1.960	1.880	1.960	1.960	131
2026-01-30	1.890	1.940	1.890	1.940	1.940	806
2026-01-29	1.885	1.925	1.880	1.890	1.890	5,714
2026-01-28	1.950	1.950	1.900	1.950	1.950	2,363
2026-01-27	1.950	1.950	1.885	1.950	1.950	5,268
2026-01-26	1.900	1.950	1.900	1.950	1.950	3,874
2026-01-23	1.980	1.985	1.900	1.985	1.985	2,479
2026-01-22	1.875	1.985	1.875	1.980	1.980	7,989
2026-01-21	1.915	1.940	1.875	1.925	1.925	10,545
2026-01-20	1.915	2.000	1.915	2.000	2.000	85
2026-01-19	1.940	2.000	1.905	2.000	2.000	6,716
2026-01-16	1.940	2.000	1.905	2.000	2.000	196
2026-01-15	1.935	2.010	1.905	2.000	2.000	1,642
2026-01-14	1.920	1.980	1.915	1.980	1.980	23
2026-01-13	2.050	2.050	1.905	2.000	2.000	4,634
2026-01-12	1.905	2.050	1.850	2.050	2.050	13,690
2026-01-09	1.925	1.975	1.895	1.910	1.910	12,625
2026-01-08	1.930	1.975	1.925	1.930	1.930	1,087
2026-01-07	2.000	2.010	1.925	1.980	1.980	1,867
2026-01-05	2.050	2.050	1.910	2.010	2.010	14,854
2026-01-02	2.140	2.140	1.930	2.040	2.040	11,392
2025-12-30	2.140	2.150	2.010	2.120	2.120	13,921
2025-12-29	1.755	2.120	1.755	2.110	2.110	70,877
2025-12-23	1.755	1.795	1.750	1.795	1.795	23,192
2025-12-22	1.680	1.795	1.680	1.755	1.755	43,579
2025-12-19	1.810	1.810	1.630	1.715	1.715	53,553
2025-12-18	1.820	1.820	1.700	1.740	1.740	78,058
2025-12-17	1.755	1.820	1.745	1.755	1.755	7,687
2025-12-16	1.820	1.820	1.760	1.820	1.820	4,327
2025-12-15	1.725	1.850	1.725	1.840	1.840	5,437
2025-12-12	1.780	1.800	1.725	1.800	1.800	4,707
2025-12-11	1.790	1.800	1.720	1.795	1.795	6,613
2025-12-10	1.825	1.830	1.790	1.800	1.800	577
2025-12-09	1.800	1.845	1.760	1.830	1.830	2,025
2025-12-08	1.840	1.850	1.760	1.850	1.850	4,581
2025-12-05	1.800	1.845	1.760	1.840	1.840	2,598
2025-12-04	1.795	1.800	1.730	1.800	1.800	5,079
2025-12-03	1.715	1.795	1.710	1.795	1.795	8,363
2025-12-02	1.800	1.860	1.700	1.740	1.740	157,807
2025-12-01	1.945	1.945	1.800	1.870	1.870	8,383
2025-11-28	1.960	1.960	1.805	1.945	1.945	40,295
2025-11-27	1.930	2.010	1.885	1.960	1.960	23,451
2025-11-26	2.030	2.030	1.860	2.000	2.000	18,526
2025-11-25	1.995	2.030	1.970	2.020	2.020	6,793
2025-11-24	2.000	2.030	1.970	2.030	2.030	5,108
2025-11-21	2.000	2.020	1.970	2.020	2.020	3,891
2025-11-20	2.000	2.020	1.950	2.020	2.020	13,820
2025-11-19	2.140	2.180	1.960	2.040	2.040	36,532
2025-11-18	2.150	2.180	2.090	2.180	2.180	20,820
2025-11-17	2.290	2.300	2.080	2.180	2.180	81,818
2025-11-14	2.260	2.370	2.260	2.360	2.360	4,132
2025-11-13	2.360	2.360	2.240	2.360	2.360	11,918
2025-11-12	2.350	2.360	2.240	2.360	2.360	2,112
2025-11-10	2.300	2.360	2.240	2.300	2.300	13,259
2025-11-07	2.300	2.370	2.280	2.370	2.370	8,909
2025-11-06	2.290	2.420	2.290	2.380	2.380	22,796
2025-11-05	2.220	2.340	2.200	2.290	2.290	43,478
2025-11-04	2.220	2.300	2.190	2.290	2.290	6,809
2025-11-03	2.300	2.300	2.200	2.300	2.300	14,713

← NewerPage 4 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.