ELQ SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 2.800 | 2.840 | 2.800 | 2.840 | 2.840 | 100 |
| 2024-08-20 | 2.920 | 2.940 | 2.800 | 2.800 | 2.800 | 485 |
| 2024-08-19 | 2.820 | 2.880 | 2.820 | 2.880 | 2.880 | 865 |
| 2024-08-16 | 2.750 | 2.880 | 2.700 | 2.880 | 2.880 | 455 |
| 2024-08-14 | 2.890 | 2.890 | 2.750 | 2.750 | 2.750 | 3,955 |
| 2024-08-13 | 2.650 | 2.880 | 2.640 | 2.880 | 2.880 | 3,501 |
| 2024-08-12 | 2.660 | 2.660 | 2.640 | 2.640 | 2.640 | 459 |
| 2024-08-09 | 2.650 | 2.690 | 2.650 | 2.690 | 2.690 | 380 |
| 2024-08-08 | 2.690 | 2.690 | 2.690 | 2.690 | 2.690 | 25 |
| 2024-08-07 | 2.600 | 2.640 | 2.500 | 2.640 | 2.640 | 963 |
| 2024-08-06 | 2.420 | 2.640 | 2.380 | 2.640 | 2.640 | 451 |
| 2024-08-05 | 2.640 | 2.690 | 2.210 | 2.690 | 2.690 | 5,699 |
| 2024-08-02 | 2.700 | 2.820 | 2.700 | 2.820 | 2.820 | 995 |
| 2024-08-01 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2024-07-31 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 100 |
| 2024-07-30 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 37 |
| 2024-07-29 | 2.800 | 2.800 | 2.520 | 2.800 | 2.800 | 213 |
| 2024-07-26 | 2.610 | 2.610 | 2.610 | 2.610 | 2.610 | 170 |
| 2024-07-25 | 2.740 | 2.740 | 2.420 | 2.590 | 2.590 | 1,183 |
| 2024-07-24 | 2.750 | 2.830 | 2.750 | 2.830 | 2.830 | 263 |
| 2024-07-23 | 2.930 | 2.930 | 2.750 | 2.750 | 2.750 | 582 |
| 2024-07-22 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2024-07-19 | 2.860 | 2.900 | 2.860 | 2.900 | 2.900 | 500 |
| 2024-07-18 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 89 |
| 2024-07-17 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 0 |
| 2024-07-16 | 2.950 | 2.950 | 2.640 | 2.640 | 2.640 | 600 |
| 2024-07-15 | 2.680 | 2.770 | 2.680 | 2.770 | 2.770 | 200 |
| 2024-07-12 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2024-07-11 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 22 |
| 2024-07-10 | 2.700 | 2.700 | 2.300 | 2.590 | 2.590 | 1,975 |
| 2024-07-09 | 2.700 | 2.740 | 2.700 | 2.740 | 2.740 | 60 |
| 2024-07-08 | 2.640 | 2.700 | 2.640 | 2.700 | 2.700 | 788 |
| 2024-07-05 | 2.880 | 2.880 | 2.530 | 2.600 | 2.600 | 2,720 |
| 2024-07-04 | 3.080 | 3.150 | 2.880 | 2.880 | 2.880 | 440 |
| 2024-07-03 | 2.880 | 3.000 | 2.860 | 2.980 | 2.980 | 634 |
| 2024-07-02 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2024-07-01 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 64 |
| 2024-06-28 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 1,229 |
| 2024-06-27 | 2.900 | 2.930 | 2.900 | 2.930 | 2.930 | 671 |
| 2024-06-26 | 3.060 | 3.060 | 2.950 | 2.950 | 2.950 | 590 |
| 2024-06-25 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-06-24 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-06-21 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-06-20 | 2.900 | 3.200 | 2.890 | 3.200 | 3.200 | 1,010 |
| 2024-06-19 | 2.920 | 2.920 | 2.900 | 2.900 | 2.900 | 65 |
| 2024-06-18 | 3.030 | 3.060 | 2.980 | 2.980 | 2.980 | 100 |
| 2024-06-17 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 10 |
| 2024-06-14 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 111 |
| 2024-06-13 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 10 |
| 2024-06-12 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2024-06-11 | 3.090 | 3.090 | 2.980 | 2.980 | 2.980 | 785 |
| 2024-06-10 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-06-07 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-06-06 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 5 |
| 2024-06-05 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 20 |
| 2024-06-04 | 3.160 | 3.160 | 3.100 | 3.100 | 3.100 | 131 |
| 2024-06-03 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 25 |
| 2024-05-31 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 30 |
| 2024-05-29 | 3.120 | 3.280 | 2.980 | 3.000 | 3.000 | 1,874 |
| 2024-05-28 | 3.000 | 3.000 | 2.960 | 2.960 | 2.960 | 150 |
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.