Elkop SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	2.310	2.340	2.310	2.310	2.310	5,863
2025-10-30	2.340	2.340	2.300	2.300	2.300	10,690
2025-10-29	2.350	2.350	2.310	2.310	2.310	8
2025-10-28	2.300	2.320	2.300	2.320	2.320	466
2025-10-27	2.320	2.360	2.320	2.320	2.320	4,755
2025-10-24	2.330	2.330	2.320	2.320	2.320	8,000
2025-10-23	2.380	2.380	2.380	2.380	2.380	0
2025-10-22	2.370	2.380	2.330	2.380	2.380	2,279
2025-10-21	2.320	2.350	2.300	2.350	2.350	9,820
2025-10-20	2.320	2.320	2.320	2.320	2.320	101
2025-10-17	2.380	2.380	2.380	2.380	2.380	1
2025-10-16	2.320	2.380	2.320	2.380	2.380	33
2025-10-15	2.380	2.380	2.320	2.380	2.380	111
2025-10-14	2.320	2.380	2.310	2.310	2.310	9,921
2025-10-13	2.380	2.380	2.320	2.320	2.320	430
2025-10-10	2.320	2.320	2.320	2.320	2.320	1
2025-10-09	2.320	2.390	2.310	2.380	2.380	6,068
2025-10-08	2.340	2.390	2.310	2.310	2.310	6,554
2025-10-07	2.340	2.400	2.340	2.390	2.390	176
2025-10-06	2.350	2.400	2.340	2.340	2.340	1,665
2025-10-03	2.340	2.410	2.340	2.350	2.350	1,022
2025-10-02	2.320	2.430	2.320	2.420	2.420	3,355
2025-10-01	2.320	2.320	2.310	2.310	2.310	11,500
2025-09-30	2.320	2.370	2.320	2.340	2.340	2,606
2025-09-29	2.320	2.360	2.320	2.360	2.360	1,388
2025-09-26	2.310	2.360	2.310	2.320	2.320	1,928
2025-09-25	2.350	2.350	2.350	2.350	2.350	186
2025-09-24	2.330	2.350	2.310	2.310	2.310	1,416
2025-09-23	2.330	2.330	2.270	2.310	2.310	8,598
2025-09-22	2.330	2.330	2.270	2.330	2.330	2,095
2025-09-19	2.340	2.340	2.330	2.330	2.330	96
2025-09-18	2.340	2.340	2.330	2.340	2.340	1,567
2025-09-17	2.360	2.360	2.280	2.280	2.280	149
2025-09-16	2.370	2.370	2.280	2.290	2.290	3,779
2025-09-15	2.360	2.380	2.320	2.320	2.320	3,963
2025-09-12	2.380	2.380	2.290	2.320	2.320	11,447
2025-09-11	2.380	2.390	2.300	2.300	2.300	3,371
2025-09-10	2.350	2.390	2.300	2.340	2.340	16,445
2025-09-09	2.350	2.350	2.290	2.340	2.340	20,208
2025-09-08	2.400	2.400	2.310	2.400	2.400	141
2025-09-05	2.400	2.400	2.320	2.400	2.400	831
2025-09-04	2.400	2.400	2.310	2.400	2.400	5,363
2025-09-03	2.390	2.410	2.320	2.400	2.400	3,813
2025-09-02	2.390	2.390	2.390	2.390	2.390	82
2025-09-01	2.430	2.430	2.320	2.390	2.390	4,906
2025-08-29	2.440	2.440	2.320	2.330	2.330	47,900
2025-08-28	2.450	2.450	2.360	2.380	2.380	12,079
2025-08-27	2.450	2.450	2.390	2.390	2.390	1,679
2025-08-26	2.450	2.450	2.400	2.410	2.410	711
2025-08-25	2.390	2.400	2.390	2.390	2.390	12,174
2025-08-22	2.460	2.460	2.390	2.390	2.390	2,525
2025-08-21	2.460	2.460	2.460	2.460	2.460	462
2025-08-20	2.460	2.460	2.450	2.460	2.460	1,055
2025-08-19	2.470	2.470	2.400	2.400	2.400	62
2025-08-18	2.400	2.470	2.400	2.470	2.470	5,010
2025-08-14	2.400	2.400	2.400	2.400	2.400	0
2025-08-13	2.410	2.460	2.400	2.400	2.400	15,376
2025-08-12	2.410	2.410	2.410	2.410	2.410	1
2025-08-11	2.460	2.460	2.380	2.460	2.460	3,320
2025-08-08	2.440	2.500	2.360	2.380	2.380	14,305

← NewerPage 5 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.