Elkop SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	2.600	2.610	2.510	2.610	2.610	10,991
2025-05-13	2.640	2.640	2.510	2.600	2.600	4,261
2025-05-12	2.630	2.660	2.490	2.620	2.620	6,380
2025-05-09	2.600	2.680	2.500	2.630	2.630	23,142
2025-05-08	2.720	2.720	2.550	2.690	2.690	9,826
2025-05-07	2.520	2.730	2.520	2.700	2.700	22,814
2025-05-06	2.540	2.630	2.500	2.620	2.620	17,871
2025-05-05	2.700	2.710	2.530	2.650	2.650	14,079
2025-05-02	2.720	2.720	2.570	2.710	2.710	9,797
2025-04-30	2.580	2.730	2.580	2.730	2.730	6,925
2025-04-29	2.750	2.750	2.520	2.700	2.700	21,577
2025-04-28	2.580	2.750	2.520	2.740	2.740	13,189
2025-04-25	2.600	2.640	2.530	2.530	2.530	2,847
2025-04-24	2.560	2.750	2.550	2.640	2.640	10,119
2025-04-23	2.700	2.900	2.520	2.580	2.580	22,203
2025-04-22	2.740	2.740	2.740	2.740	2.740	0
2025-04-17	2.740	2.740	2.740	2.740	2.740	0
2025-04-16	2.740	2.740	2.740	2.740	2.740	0
2025-04-15	2.740	2.740	2.740	2.740	2.740	0
2025-04-14	0.548	0.548	0.548	0.548	2.740	0
2025-04-11	0.548	0.548	0.548	0.548	2.740	0
2025-04-10	0.542	0.550	0.520	0.548	2.740	15,204
2025-04-09	0.540	0.542	0.518	0.518	2.590	5,920
2025-04-08	0.536	0.536	0.522	0.524	2.620	897
2025-04-07	0.526	0.538	0.520	0.536	2.680	15,351
2025-04-04	0.550	0.550	0.526	0.546	2.730	5,358
2025-04-03	0.558	0.558	0.528	0.550	2.750	18,874
2025-04-02	0.566	0.566	0.538	0.560	2.800	6,787
2025-04-01	0.538	0.566	0.538	0.566	2.830	1,240
2025-03-31	0.572	0.572	0.528	0.548	2.740	13,871
2025-03-28	0.554	0.578	0.550	0.576	2.880	5,303
2025-03-27	0.570	0.578	0.542	0.574	2.870	12,657
2025-03-26	0.580	0.586	0.552	0.578	2.890	2,956
2025-03-25	0.546	0.582	0.546	0.580	2.900	3,977
2025-03-24	0.550	0.582	0.546	0.582	2.910	2,576
2025-03-21	0.546	0.562	0.532	0.562	2.810	4,488
2025-03-20	0.554	0.570	0.532	0.532	2.660	4,745
2025-03-19	0.554	0.580	0.546	0.554	2.770	3,991
2025-03-18	0.564	0.584	0.554	0.554	2.770	3,805
2025-03-17	0.570	0.584	0.564	0.564	2.820	7,979
2025-03-14	0.534	0.592	0.534	0.568	2.840	26,979
2025-03-13	0.534	0.558	0.520	0.542	2.710	31,246
2025-03-12	0.534	0.536	0.520	0.520	2.600	1,491
2025-03-11	0.536	0.536	0.520	0.522	2.610	12,444
2025-03-10	0.528	0.534	0.520	0.532	2.660	2,691
2025-03-07	0.520	0.536	0.520	0.528	2.640	6,650
2025-03-06	0.522	0.536	0.520	0.536	2.680	2,055
2025-03-05	0.520	0.536	0.520	0.536	2.680	3,134
2025-03-04	0.522	0.530	0.518	0.530	2.650	30,563
2025-03-03	0.538	0.540	0.520	0.536	2.680	4,185
2025-02-28	0.530	0.538	0.520	0.538	2.690	5,003
2025-02-27	0.524	0.544	0.520	0.520	2.600	19,576
2025-02-26	0.542	0.558	0.524	0.524	2.620	25,528
2025-02-25	0.542	0.544	0.520	0.540	2.700	11,837
2025-02-24	0.524	0.544	0.524	0.540	2.700	3,566
2025-02-21	0.522	0.538	0.520	0.538	2.690	6,222
2025-02-20	0.520	0.540	0.510	0.538	2.690	15,626
2025-02-19	0.536	0.556	0.512	0.540	2.700	60,003
2025-02-18	0.540	0.556	0.536	0.536	2.680	9,032
2025-02-17	0.544	0.560	0.534	0.546	2.730	34,199

← NewerPage 7 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.