Elkop SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2.120 | 2.190 | 2.120 | 2.140 | 2.140 | 2,191 |
| 2026-10-15 | 2.100 | 2.120 | 2.100 | 2.120 | 2.120 | 1,779 |
| 2026-10-14 | 2.000 | 2.130 | 2.000 | 2.130 | 2.130 | 4,277 |
| 2026-10-13 | 2.000 | 2.040 | 2.000 | 2.000 | 2.000 | 103 |
| 2026-10-12 | 2.090 | 2.090 | 2.000 | 2.000 | 2.000 | 78 |
| 2026-10-09 | 2.050 | 2.160 | 2.000 | 2.090 | 2.090 | 2,124 |
| 2026-10-08 | 2.000 | 2.050 | 2.000 | 2.050 | 2.050 | 6,008 |
| 2026-10-07 | 2.000 | 2.050 | 2.000 | 2.000 | 2.000 | 78 |
| 2026-10-06 | 2.030 | 2.070 | 1.935 | 2.000 | 2.000 | 17,672 |
| 2026-10-05 | 1.985 | 2.050 | 1.945 | 2.050 | 2.050 | 5 |
| 2026-10-02 | 1.945 | 2.000 | 1.940 | 1.940 | 1.940 | 11 |
| 2026-10-01 | 1.945 | 2.050 | 1.945 | 2.050 | 2.050 | 538 |
| 2026-09-30 | 1.950 | 2.050 | 1.945 | 1.945 | 1.945 | 220 |
| 2026-09-29 | 2.070 | 2.070 | 1.940 | 1.940 | 1.940 | 19,053 |
| 2026-09-28 | 2.000 | 2.070 | 1.920 | 1.930 | 1.930 | 23,382 |
| 2026-09-25 | 1.915 | 2.080 | 1.915 | 2.080 | 2.080 | 13,621 |
| 2026-09-24 | 2.010 | 2.020 | 1.910 | 2.000 | 2.000 | 282 |
| 2026-09-23 | 1.990 | 2.000 | 1.900 | 2.000 | 2.000 | 1,701 |
| 2026-09-22 | 1.910 | 2.000 | 1.900 | 2.000 | 2.000 | 1,674 |
| 2026-09-21 | 2.020 | 2.030 | 1.870 | 2.020 | 2.020 | 3,984 |
| 2026-09-18 | 1.905 | 2.030 | 1.900 | 2.030 | 2.030 | 487 |
| 2026-09-17 | 2.030 | 2.030 | 1.900 | 2.020 | 2.020 | 699 |
| 2026-09-16 | 1.855 | 2.000 | 1.855 | 2.000 | 2.000 | 2,013 |
| 2026-09-15 | 1.980 | 2.040 | 1.850 | 2.000 | 2.000 | 28,230 |
| 2026-09-14 | 1.905 | 1.990 | 1.835 | 1.905 | 1.905 | 26 |
| 2026-09-11 | 1.995 | 1.995 | 1.995 | 1.995 | 1.995 | 0 |
| 2026-09-10 | 1.910 | 1.995 | 1.875 | 1.995 | 1.995 | 9 |
| 2026-09-09 | 1.915 | 1.995 | 1.900 | 1.995 | 1.995 | 1,504 |
| 2026-09-08 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 10 |
| 2026-09-07 | 2.000 | 2.010 | 1.895 | 2.010 | 2.010 | 310 |
| 2026-09-04 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 0 |
| 2026-09-03 | 1.950 | 2.010 | 1.865 | 2.010 | 2.010 | 15 |
| 2026-09-02 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 1 |
| 2026-09-01 | 2.000 | 2.030 | 2.000 | 2.030 | 2.030 | 472 |
| 2026-08-31 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 6 |
| 2026-08-28 | 1.940 | 2.020 | 1.935 | 2.020 | 2.020 | 527 |
| 2026-08-27 | 1.980 | 2.020 | 1.925 | 2.020 | 2.020 | 12 |
| 2026-08-26 | 2.010 | 2.030 | 2.000 | 2.030 | 2.030 | 9,730 |
| 2026-08-25 | 2.010 | 2.060 | 2.000 | 2.060 | 2.060 | 1,085 |
| 2026-08-24 | 2.010 | 2.080 | 2.000 | 2.080 | 2.080 | 12 |
| 2026-08-21 | 2.080 | 2.090 | 2.000 | 2.080 | 2.080 | 17 |
| 2026-08-20 | 2.000 | 2.090 | 2.000 | 2.090 | 2.090 | 473 |
| 2026-08-19 | 2.010 | 2.090 | 2.000 | 2.090 | 2.090 | 7,905 |
| 2026-08-18 | 2.020 | 2.090 | 2.020 | 2.090 | 2.090 | 801 |
| 2026-08-17 | 2.090 | 2.090 | 2.030 | 2.080 | 2.080 | 143 |
| 2026-08-14 | 1.970 | 2.090 | 1.970 | 2.070 | 2.070 | 18,142 |
| 2026-08-13 | 1.920 | 1.980 | 1.920 | 1.980 | 1.980 | 105 |
| 2026-08-12 | 1.945 | 1.980 | 1.910 | 1.980 | 1.980 | 16 |
| 2026-08-11 | 1.980 | 1.980 | 1.905 | 1.980 | 1.980 | 74 |
| 2026-08-10 | 1.925 | 1.990 | 1.925 | 1.990 | 1.990 | 7,265 |
| 2026-08-07 | 1.960 | 1.965 | 1.815 | 1.830 | 1.830 | 5,146 |
| 2026-08-06 | 1.910 | 1.965 | 1.905 | 1.905 | 1.905 | 72 |
| 2026-08-05 | 1.975 | 1.975 | 1.905 | 1.930 | 1.930 | 92 |
| 2026-08-04 | 1.960 | 1.990 | 1.900 | 1.905 | 1.905 | 5,043 |
| 2026-08-03 | 1.905 | 1.990 | 1.905 | 1.990 | 1.990 | 8,957 |
| 2026-07-31 | 1.885 | 1.945 | 1.885 | 1.935 | 1.935 | 9,454 |
| 2026-07-30 | 1.810 | 1.890 | 1.810 | 1.810 | 1.810 | 117 |
| 2026-07-29 | 1.810 | 1.890 | 1.810 | 1.840 | 1.840 | 14 |
| 2026-07-28 | 1.810 | 1.900 | 1.805 | 1.890 | 1.890 | 9,063 |
| 2026-07-27 | 1.945 | 1.950 | 1.810 | 1.820 | 1.820 | 909 |
Page 1 of 21 · 1,253 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.