ELQ SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 3.360 | 3.360 | 3.010 | 3.010 | 3.010 | 2,199 |
| 2024-05-24 | 3.240 | 3.340 | 3.240 | 3.340 | 3.340 | 571 |
| 2024-05-23 | 3.180 | 3.240 | 3.180 | 3.240 | 3.240 | 1,390 |
| 2024-05-22 | 3.030 | 3.190 | 3.030 | 3.190 | 3.190 | 1,201 |
| 2024-05-21 | 3.120 | 3.250 | 3.100 | 3.200 | 3.200 | 5,089 |
| 2024-05-20 | 2.900 | 3.100 | 2.900 | 3.100 | 3.100 | 1,495 |
| 2024-05-17 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 1,112 |
| 2024-05-16 | 2.810 | 2.880 | 2.720 | 2.880 | 2.880 | 687 |
| 2024-05-15 | 3.100 | 3.450 | 2.500 | 2.880 | 2.880 | 19,935 |
| 2024-05-14 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 20 |
| 2024-05-13 | 3.240 | 3.260 | 3.240 | 3.260 | 3.260 | 75 |
| 2024-05-10 | 3.100 | 3.360 | 3.100 | 3.240 | 3.240 | 824 |
| 2024-05-09 | 3.020 | 3.130 | 3.020 | 3.130 | 3.130 | 445 |
| 2024-05-08 | 3.140 | 3.490 | 2.730 | 2.800 | 2.800 | 7,246 |
| 2024-05-07 | 3.300 | 3.300 | 3.120 | 3.120 | 3.120 | 723 |
| 2024-05-06 | 3.120 | 3.480 | 2.980 | 3.240 | 3.240 | 4,564 |
| 2024-05-02 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 5 |
| 2024-04-30 | 3.120 | 3.200 | 3.120 | 3.200 | 3.200 | 2,005 |
| 2024-04-29 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 110 |
| 2024-04-26 | 3.050 | 3.160 | 3.050 | 3.150 | 3.150 | 250 |
| 2024-04-25 | 2.700 | 3.050 | 2.620 | 3.050 | 3.050 | 5,475 |
| 2024-04-24 | 3.050 | 3.050 | 2.740 | 2.740 | 2.740 | 1,854 |
| 2024-04-23 | 3.060 | 3.060 | 3.030 | 3.030 | 3.030 | 350 |
| 2024-04-22 | 3.440 | 3.440 | 2.840 | 3.060 | 3.060 | 6,686 |
| 2024-04-19 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-04-18 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 10 |
| 2024-04-17 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 20 |
| 2024-04-16 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 20 |
| 2024-04-15 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2024-04-12 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 10 |
| 2024-04-11 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 874 |
| 2024-04-10 | 3.600 | 3.600 | 3.500 | 3.520 | 3.520 | 803 |
| 2024-04-09 | 3.500 | 3.620 | 3.500 | 3.620 | 3.620 | 469 |
| 2024-04-08 | 3.440 | 3.450 | 3.440 | 3.450 | 3.450 | 765 |
| 2024-04-05 | 3.440 | 3.450 | 3.440 | 3.450 | 3.450 | 50 |
| 2024-04-04 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 100 |
| 2024-04-03 | 3.320 | 3.330 | 3.320 | 3.330 | 3.330 | 280 |
| 2024-04-02 | 3.500 | 3.500 | 3.240 | 3.370 | 3.370 | 930 |
| 2024-03-28 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 10 |
| 2024-03-27 | 3.520 | 3.620 | 3.120 | 3.620 | 3.620 | 6,060 |
| 2024-03-26 | 3.620 | 3.660 | 3.520 | 3.520 | 3.520 | 560 |
| 2024-03-25 | 3.620 | 3.640 | 3.620 | 3.620 | 3.620 | 470 |
| 2024-03-22 | 3.660 | 3.660 | 3.640 | 3.640 | 3.640 | 105 |
| 2024-03-21 | 3.680 | 3.680 | 3.560 | 3.560 | 3.560 | 2,975 |
| 2024-03-20 | 3.540 | 3.680 | 3.540 | 3.680 | 3.680 | 100 |
| 2024-03-19 | 3.640 | 3.640 | 3.560 | 3.560 | 3.560 | 1,261 |
| 2024-03-18 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 295 |
| 2024-03-15 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 505 |
| 2024-03-14 | 3.760 | 3.760 | 3.660 | 3.660 | 3.660 | 545 |
| 2024-03-13 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 265 |
| 2024-03-12 | 3.760 | 3.760 | 3.680 | 3.700 | 3.700 | 537 |
| 2024-03-11 | 3.860 | 3.880 | 3.760 | 3.760 | 3.760 | 1,471 |
| 2024-03-08 | 3.780 | 3.840 | 3.740 | 3.840 | 3.840 | 255 |
| 2024-03-07 | 3.760 | 3.760 | 3.600 | 3.740 | 3.740 | 2,410 |
| 2024-03-06 | 3.660 | 3.780 | 3.660 | 3.780 | 3.780 | 135 |
| 2024-03-05 | 3.880 | 3.880 | 3.640 | 3.640 | 3.640 | 7,779 |
| 2024-03-04 | 3.980 | 3.980 | 3.600 | 3.860 | 3.860 | 2,698 |
| 2024-03-01 | 3.640 | 4.000 | 3.640 | 3.980 | 3.980 | 1,450 |
| 2024-02-29 | 3.860 | 3.980 | 3.760 | 3.960 | 3.960 | 1,478 |
| 2024-02-28 | 4.020 | 4.160 | 3.900 | 3.960 | 3.960 | 1,118 |
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.