ELQ SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	4.160	4.160	3.920	4.160	4.160	5,238
2024-02-26	3.660	4.180	3.600	4.100	4.100	28,739
2024-02-23	3.700	3.700	3.540	3.540	3.540	6,378
2024-02-22	3.680	3.800	3.500	3.700	3.700	4,369
2024-02-21	4.040	4.040	3.600	3.680	3.680	14,331
2024-02-20	3.840	4.360	3.700	4.040	4.040	77,997
2024-02-19	3.100	3.720	2.800	3.600	3.600	81,841
2024-02-16	2.340	2.400	2.340	2.400	2.400	400
2024-02-15	2.300	2.300	2.300	2.300	2.300	287
2024-02-14	2.500	2.500	2.340	2.340	2.340	505
2024-02-13	2.560	2.640	2.380	2.500	2.500	5,273
2024-02-12	2.260	2.360	2.260	2.340	2.340	3,941
2024-02-09	2.540	2.540	2.100	2.520	2.520	18,368
2024-02-08	2.460	2.620	2.440	2.620	2.620	300
2024-02-07	2.540	2.560	2.460	2.560	2.560	222
2024-02-06	2.660	2.660	2.520	2.540	2.540	1,040
2024-02-05	2.560	2.660	2.560	2.660	2.660	925
2024-02-02	2.620	2.660	2.560	2.660	2.660	2,001
2024-02-01	2.480	2.900	2.400	2.720	2.720	2,556
2024-01-31	2.540	2.540	2.420	2.440	2.440	958
2024-01-30	2.440	2.600	2.440	2.600	2.600	966
2024-01-29	2.380	2.600	2.380	2.480	2.480	1,016
2024-01-26	2.560	2.600	2.360	2.480	2.480	6,109
2024-01-25	2.600	2.600	2.580	2.600	2.600	1,159
2024-01-24	2.660	2.660	2.400	2.520	2.520	3,069
2024-01-23	2.640	2.700	2.400	2.700	2.700	1,040
2024-01-22	2.820	2.820	2.680	2.680	2.680	468
2024-01-19	2.940	2.940	2.880	2.900	2.900	1,240
2024-01-18	2.780	2.980	2.760	2.980	2.980	2,142
2024-01-17	2.840	2.900	2.500	2.900	2.900	4,683
2024-01-16	2.980	3.000	2.820	2.960	2.960	957
2024-01-15	2.880	3.020	2.800	3.020	3.020	3,985
2024-01-12	2.720	2.820	2.700	2.820	2.820	2,704
2024-01-11	2.700	2.880	2.560	2.820	2.820	3,864
2024-01-10	2.960	2.960	2.620	2.800	2.800	5,159
2024-01-09	2.900	2.980	2.880	2.880	2.880	3,302
2024-01-08	2.880	2.880	2.700	2.860	2.860	4,552
2024-01-05	2.740	3.040	2.620	2.980	2.980	3,700
2024-01-04	2.740	3.140	2.700	2.800	2.800	2,862
2024-01-03	3.020	3.140	2.780	2.880	2.880	4,371
2024-01-02	2.860	3.180	2.580	3.100	3.100	5,227
2023-12-29	2.300	3.280	2.300	2.860	2.860	24,321
2023-12-28	2.240	2.440	2.040	2.420	2.420	15,031
2023-12-27	2.360	2.460	2.240	2.300	2.300	10,856
2023-12-22	2.540	2.660	2.360	2.480	2.480	1,742
2023-12-21	2.740	2.760	2.540	2.660	2.660	2,260
2023-12-20	2.780	3.120	2.640	2.700	2.700	6,161
2023-12-19	2.620	2.940	2.220	2.800	2.800	29,524
2023-12-18	2.940	2.940	2.380	2.540	2.540	15,539
2023-12-15	3.160	3.340	2.700	2.800	2.800	12,319
2023-12-14	3.520	3.520	3.020	3.100	3.100	7,434
2023-12-13	3.760	3.840	3.240	3.480	3.480	14,043
2023-12-12	3.480	4.100	3.240	3.760	3.760	33,290
2023-12-11	4.580	4.580	3.260	3.260	3.260	28,663
2023-12-08	3.960	4.600	3.700	4.320	4.320	58,776
2023-12-07	2.780	3.980	2.700	3.720	3.720	101,044
2023-12-06	2.340	2.900	2.020	2.900	2.900	55,075
2023-12-05	1.920	2.740	1.870	2.020	2.020	21,163
2023-12-04	2.380	2.460	1.800	1.930	1.930	20,275
2023-12-01	2.540	2.700	2.400	2.420	2.420	6,479

← NewerPage 12 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.