Elkop SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	0.520	0.530	0.514	0.530	2.650	10,735
2024-11-13	0.520	0.534	0.518	0.534	2.670	1,922
2024-11-12	0.516	0.538	0.516	0.538	2.690	3,436
2024-11-08	0.520	0.534	0.518	0.534	2.670	4,678
2024-11-07	0.522	0.536	0.520	0.536	2.680	4,243
2024-11-06	0.520	0.536	0.520	0.530	2.650	3,760
2024-11-05	0.524	0.538	0.520	0.536	2.680	7,840
2024-11-04	0.540	0.540	0.524	0.538	2.690	4,077
2024-10-31	0.532	0.532	0.522	0.532	2.660	480
2024-10-30	0.544	0.544	0.524	0.544	2.720	7,255
2024-10-29	0.524	0.544	0.522	0.544	2.720	2,560
2024-10-28	0.526	0.544	0.526	0.542	2.710	2,624
2024-10-25	0.536	0.546	0.532	0.546	2.730	3,367
2024-10-24	0.536	0.536	0.528	0.536	2.680	540
2024-10-23	0.532	0.538	0.526	0.538	2.690	968
2024-10-22	0.536	0.542	0.530	0.538	2.690	4,350
2024-10-21	0.544	0.544	0.536	0.540	2.700	2,339
2024-10-18	0.546	0.548	0.532	0.544	2.720	2,359
2024-10-17	0.550	0.550	0.538	0.548	2.740	1,331
2024-10-16	0.550	0.552	0.536	0.552	2.760	8,410
2024-10-15	0.550	0.556	0.536	0.538	2.690	6,127
2024-10-14	0.552	0.560	0.540	0.560	2.800	5,291
2024-10-11	0.558	0.558	0.534	0.556	2.780	11,021
2024-10-10	0.548	0.562	0.542	0.560	2.800	5,026
2024-10-09	0.542	0.566	0.542	0.564	2.820	5,316
2024-10-08	0.560	0.560	0.542	0.558	2.790	2,913
2024-10-07	0.570	0.570	0.556	0.560	2.800	3,409
2024-10-04	0.540	0.570	0.540	0.568	2.840	7,764
2024-10-03	0.548	0.550	0.540	0.550	2.750	2,195
2024-10-02	0.540	0.550	0.540	0.540	2.700	2,922
2024-10-01	0.550	0.560	0.536	0.550	2.750	5,215
2024-09-30	0.560	0.560	0.542	0.560	2.800	1,665
2024-09-27	0.544	0.570	0.544	0.568	2.840	2,081
2024-09-26	0.570	0.570	0.542	0.560	2.800	3,367
2024-09-25	0.560	0.580	0.554	0.554	2.770	9,080
2024-09-24	0.574	0.590	0.560	0.576	2.880	10,861
2024-09-23	0.594	0.602	0.570	0.580	2.900	4,677
2024-09-20	0.578	0.618	0.570	0.592	2.960	28,786
2024-09-19	0.540	0.582	0.528	0.582	2.910	22,567
2024-09-18	0.534	0.548	0.526	0.528	2.640	19,083
2024-09-17	0.552	0.552	0.530	0.540	2.700	53,990
2024-09-16	0.546	0.556	0.526	0.548	2.740	16,577
2024-09-13	0.578	0.578	0.538	0.546	2.730	10,099
2024-09-12	0.526	0.582	0.520	0.572	2.860	50,594
2024-09-11	0.510	0.528	0.510	0.528	2.640	4,916
2024-09-10	0.516	0.528	0.508	0.528	2.640	12,240
2024-09-09	0.518	0.528	0.516	0.528	2.640	1,852
2024-09-06	0.522	0.530	0.516	0.530	2.650	889
2024-09-05	0.534	0.536	0.516	0.530	2.650	858
2024-09-04	0.522	0.530	0.514	0.518	2.590	21,882
2024-09-03	0.524	0.538	0.520	0.522	2.610	7,952
2024-09-02	0.530	0.540	0.524	0.540	2.700	7,073
2024-08-30	0.534	0.538	0.528	0.528	2.640	3,673
2024-08-29	0.528	0.544	0.526	0.538	2.690	4,492
2024-08-28	0.536	0.550	0.526	0.528	2.640	12,612
2024-08-27	0.556	0.556	0.536	0.536	2.680	2,041
2024-08-26	0.564	0.568	0.536	0.550	2.750	14,153
2024-08-23	0.560	0.570	0.538	0.564	2.820	9,578
2024-08-22	0.542	0.562	0.532	0.562	2.810	15,818
2024-08-21	0.528	0.548	0.518	0.542	2.710	20,113

← NewerPage 9 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.