Elkop SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.550	0.564	0.542	0.560	2.800	2,526
2025-02-13	0.566	0.592	0.538	0.556	2.780	26,264
2025-02-12	0.574	0.626	0.566	0.566	2.830	55,727
2025-02-11	0.522	0.566	0.522	0.566	2.830	39,170
2025-02-10	0.520	0.520	0.520	0.520	2.600	0
2025-02-07	0.520	0.520	0.520	0.520	2.600	0
2025-02-06	0.520	0.520	0.520	0.520	2.600	0
2025-02-05	0.520	0.520	0.520	0.520	2.600	0
2025-02-04	0.520	0.520	0.520	0.520	2.600	0
2025-02-03	0.520	0.520	0.520	0.520	2.600	0
2025-01-31	0.520	0.520	0.520	0.520	2.600	0
2025-01-30	0.520	0.520	0.520	0.520	2.600	0
2025-01-29	0.520	0.520	0.520	0.520	2.600	0
2025-01-28	0.520	0.520	0.520	0.520	2.600	0
2025-01-27	0.520	0.520	0.520	0.520	2.600	0
2025-01-24	0.520	0.520	0.520	0.520	2.600	0
2025-01-23	0.520	0.520	0.520	0.520	2.600	0
2025-01-22	0.520	0.520	0.520	0.520	2.600	0
2025-01-21	0.520	0.520	0.520	0.520	2.600	0
2025-01-20	0.520	0.520	0.520	0.520	2.600	0
2025-01-17	0.520	0.520	0.520	0.520	2.600	0
2025-01-16	0.520	0.520	0.520	0.520	2.600	0
2025-01-15	0.520	0.520	0.520	0.520	2.600	0
2025-01-14	0.520	0.520	0.520	0.520	2.600	0
2025-01-13	0.520	0.520	0.520	0.520	2.600	0
2025-01-10	0.520	0.520	0.520	0.520	2.600	0
2025-01-09	0.538	0.538	0.520	0.520	2.600	5,963
2025-01-08	0.524	0.544	0.514	0.538	2.690	3,884
2025-01-07	0.514	0.544	0.514	0.544	2.720	10,827
2025-01-03	0.500	0.540	0.500	0.538	2.690	13,082
2025-01-02	0.502	0.510	0.471	0.510	2.550	4,387
2024-12-30	0.494	0.508	0.494	0.506	2.530	4,673
2024-12-27	0.496	0.508	0.493	0.506	2.530	7,134
2024-12-23	0.494	0.508	0.494	0.500	2.500	4,807
2024-12-20	0.512	0.512	0.490	0.508	2.540	13,439
2024-12-19	0.496	0.506	0.490	0.490	2.450	14,180
2024-12-18	0.506	0.506	0.490	0.504	2.520	5,623
2024-12-17	0.495	0.504	0.488	0.504	2.520	5,665
2024-12-16	0.500	0.506	0.494	0.506	2.530	6,063
2024-12-13	0.500	0.512	0.498	0.512	2.560	16,731
2024-12-12	0.502	0.510	0.496	0.510	2.550	7,873
2024-12-11	0.514	0.514	0.500	0.510	2.550	6,889
2024-12-10	0.502	0.514	0.502	0.506	2.530	5,833
2024-12-09	0.502	0.524	0.500	0.514	2.570	16,584
2024-12-06	0.499	0.508	0.489	0.502	2.510	4,381
2024-12-05	0.488	0.490	0.484	0.490	2.450	91,103
2024-12-04	0.524	0.526	0.487	0.498	2.490	69,595
2024-12-03	0.477	0.532	0.475	0.508	2.540	40,574
2024-12-02	0.476	0.481	0.475	0.477	2.385	2,035
2024-11-29	0.483	0.483	0.475	0.483	2.415	9,576
2024-11-28	0.494	0.506	0.483	0.483	2.415	26,797
2024-11-27	0.516	0.518	0.488	0.504	2.520	11,740
2024-11-26	0.466	0.518	0.466	0.516	2.580	64,944
2024-11-25	0.518	0.518	0.450	0.450	2.250	124,532
2024-11-22	0.516	0.518	0.504	0.518	2.590	4,217
2024-11-21	0.510	0.516	0.502	0.516	2.580	6,332
2024-11-20	0.512	0.516	0.510	0.516	2.580	9,743
2024-11-19	0.504	0.518	0.502	0.510	2.550	31,429
2024-11-18	0.516	0.518	0.504	0.516	2.580	16,481
2024-11-15	0.516	0.520	0.514	0.518	2.590	1,482

← NewerPage 8 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.