Elkop SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	2.400	2.420	2.400	2.400	2.400	2,274
2025-08-06	2.400	2.420	2.350	2.400	2.400	639
2025-08-05	2.420	2.420	2.400	2.400	2.400	352
2025-08-04	2.380	2.440	2.360	2.400	2.400	15,932
2025-08-01	2.330	2.430	2.330	2.350	2.350	6,316
2025-07-31	2.390	2.470	2.310	2.340	2.340	8,639
2025-07-30	2.470	2.470	2.380	2.390	2.390	4,200
2025-07-29	2.380	2.450	2.380	2.450	2.450	71
2025-07-28	2.400	2.470	2.390	2.470	2.470	3,677
2025-07-25	2.480	2.480	2.380	2.470	2.470	4,382
2025-07-24	2.400	2.490	2.360	2.480	2.480	6,835
2025-07-23	2.490	2.490	2.400	2.400	2.400	267
2025-07-22	2.410	2.490	2.410	2.490	2.490	526
2025-07-21	2.490	2.490	2.410	2.490	2.490	158
2025-07-18	2.440	2.500	2.400	2.500	2.500	4,945
2025-07-17	2.500	2.500	2.400	2.490	2.490	21,781
2025-07-16	2.510	2.510	2.410	2.500	2.500	16,253
2025-07-15	2.530	2.530	2.440	2.440	2.440	4,236
2025-07-14	2.550	2.550	2.450	2.530	2.530	3,493
2025-07-11	2.560	2.560	2.460	2.460	2.460	83
2025-07-10	2.560	2.560	2.460	2.560	2.560	1,428
2025-07-09	2.520	2.590	2.460	2.570	2.570	13,397
2025-07-08	2.540	2.540	2.420	2.520	2.520	2,327
2025-07-07	2.560	2.560	2.400	2.540	2.540	31,783
2025-07-04	2.560	2.560	2.470	2.560	2.560	889
2025-07-03	2.560	2.570	2.510	2.570	2.570	1,862
2025-07-02	2.530	2.570	2.500	2.570	2.570	4,965
2025-07-01	2.530	2.530	2.460	2.510	2.510	5,660
2025-06-30	2.470	2.510	2.460	2.510	2.510	14,248
2025-06-27	2.540	2.540	2.460	2.530	2.530	2,354
2025-06-26	2.550	2.550	2.470	2.480	2.480	5,974
2025-06-25	2.550	2.590	2.470	2.490	2.490	25,871
2025-06-24	2.550	2.550	2.470	2.470	2.470	2,617
2025-06-23	2.600	2.600	2.480	2.480	2.480	7,928
2025-06-20	2.610	2.610	2.540	2.540	2.540	865
2025-06-18	2.610	2.610	2.600	2.610	2.610	710
2025-06-17	2.620	2.620	2.540	2.540	2.540	1,994
2025-06-16	2.620	2.620	2.540	2.620	2.620	2,645
2025-06-13	2.580	2.630	2.520	2.630	2.630	16,001
2025-06-12	2.520	2.570	2.500	2.510	2.510	16,284
2025-06-11	2.530	2.600	2.490	2.530	2.530	37,253
2025-06-10	2.570	2.590	2.520	2.530	2.530	2,249
2025-06-09	2.600	2.600	2.530	2.590	2.590	1,165
2025-06-06	2.570	2.570	2.520	2.570	2.570	733
2025-06-05	2.630	2.630	2.520	2.530	2.530	1,475
2025-06-04	2.570	2.590	2.530	2.590	2.590	1,234
2025-06-03	2.640	2.640	2.540	2.600	2.600	329
2025-06-02	2.650	2.650	2.530	2.640	2.640	5,035
2025-05-30	2.560	2.650	2.560	2.600	2.600	3,153
2025-05-29	2.540	2.640	2.520	2.560	2.560	6,487
2025-05-28	2.670	2.670	2.540	2.660	2.660	339
2025-05-27	2.580	2.650	2.520	2.650	2.650	21,817
2025-05-26	2.580	2.620	2.520	2.520	2.520	5,326
2025-05-23	2.590	2.590	2.520	2.580	2.580	4,129
2025-05-22	2.600	2.600	2.520	2.520	2.520	6,289
2025-05-21	2.530	2.600	2.500	2.530	2.530	20,424
2025-05-20	2.580	2.580	2.500	2.530	2.530	10,495
2025-05-19	2.560	2.560	2.510	2.550	2.550	1,834
2025-05-16	2.610	2.610	2.510	2.520	2.520	17,420
2025-05-15	2.600	2.600	2.510	2.600	2.600	20,199

← NewerPage 6 of 21 · 1,254 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.