ELQ SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	2.700	3.100	2.300	2.560	2.560	37,326
2023-11-29	2.800	3.000	2.780	3.000	3.000	40,753
2023-11-28	1.380	1.980	1.380	1.960	1.960	44,244
2023-11-27	1.260	1.300	1.260	1.300	1.300	1,093
2023-11-24	1.220	1.220	1.220	1.220	1.220	10
2023-11-23	1.250	1.250	1.250	1.250	1.250	0
2023-11-22	1.260	1.260	1.250	1.250	1.250	1,011
2023-11-21	1.300	1.300	1.300	1.300	1.300	50
2023-11-20	1.300	1.380	1.300	1.380	1.380	2,535
2023-11-17	1.280	1.280	1.280	1.280	1.280	40
2023-11-16	1.270	1.270	1.270	1.270	1.270	50
2023-11-15	1.270	1.270	1.270	1.270	1.270	0
2023-11-14	1.470	1.500	1.270	1.270	1.270	7,452
2023-11-13	1.490	1.490	1.490	1.490	1.490	0
2023-11-10	1.260	1.500	1.250	1.490	1.490	8,440
2023-11-09	1.240	1.240	1.240	1.240	1.240	100
2023-11-08	1.250	1.250	1.250	1.250	1.250	25
2023-11-07	1.250	1.250	1.250	1.250	1.250	0
2023-11-06	1.250	1.250	1.250	1.250	1.250	38
2023-11-03	1.250	1.250	1.250	1.250	1.250	0
2023-11-02	1.250	1.250	1.250	1.250	1.250	0
2023-10-31	1.230	1.250	1.230	1.250	1.250	1,000
2023-10-30	1.260	1.260	1.260	1.260	1.260	0
2023-10-27	1.260	1.260	1.260	1.260	1.260	0
2023-10-26	1.170	1.260	1.170	1.260	1.260	2,493
2023-10-25	1.150	1.150	1.150	1.150	1.150	0
2023-10-24	1.150	1.150	1.150	1.150	1.150	0
2023-10-23	1.150	1.150	1.150	1.150	1.150	0
2023-10-20	1.130	1.150	1.130	1.150	1.150	225
2023-10-19	1.100	1.150	1.100	1.150	1.150	200
2023-10-18	1.070	1.070	1.070	1.070	1.070	0
2023-10-17	1.070	1.070	1.070	1.070	1.070	0
2023-10-16	1.070	1.070	1.070	1.070	1.070	0
2023-10-13	1.070	1.070	1.070	1.070	1.070	0
2023-10-12	1.170	1.170	1.070	1.070	1.070	320
2023-10-11	1.160	1.160	1.100	1.150	1.150	1,155
2023-10-10	1.200	1.200	1.200	1.200	1.200	845
2023-10-09	1.290	1.290	1.200	1.200	1.200	1,109
2023-10-06	1.330	1.330	1.330	1.330	1.330	0
2023-10-05	1.330	1.330	1.330	1.330	1.330	40
2023-10-04	1.360	1.360	1.360	1.360	1.360	0
2023-10-03	1.360	1.360	1.360	1.360	1.360	50
2023-10-02	1.320	1.360	1.310	1.360	1.360	1,550
2023-09-29	1.310	1.310	1.310	1.310	1.310	0
2023-09-28	1.310	1.310	1.310	1.310	1.310	0
2023-09-27	1.360	1.360	1.310	1.310	1.310	1,000
2023-09-26	1.380	1.380	1.380	1.380	1.380	139
2023-09-25	1.390	1.390	1.380	1.380	1.380	725
2023-09-22	1.400	1.400	1.380	1.380	1.380	801
2023-09-21	1.480	1.480	1.480	1.480	1.480	0
2023-09-20	1.320	1.480	1.320	1.480	1.480	600
2023-09-19	1.370	1.370	1.370	1.370	1.370	0
2023-09-18	1.370	1.370	1.370	1.370	1.370	0
2023-09-15	1.370	1.370	1.370	1.370	1.370	0
2023-09-14	1.370	1.370	1.370	1.370	1.370	0
2023-09-13	1.370	1.370	1.370	1.370	1.370	0
2023-09-12	1.370	1.370	1.370	1.370	1.370	0
2023-09-11	1.370	1.370	1.370	1.370	1.370	0
2023-09-08	1.370	1.370	1.370	1.370	1.370	0
2023-09-07	1.370	1.370	1.370	1.370	1.370	0

← NewerPage 13 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.