ELQ SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	1.340	1.370	1.340	1.370	1.370	120
2023-09-05	1.410	1.460	1.310	1.310	1.310	1,025
2023-09-04	1.390	1.400	1.320	1.400	1.400	2,525
2023-09-01	1.330	1.400	1.230	1.400	1.400	3,567
2023-08-31	1.330	1.400	1.330	1.400	1.400	171
2023-08-30	1.350	1.350	1.350	1.350	1.350	70
2023-08-29	1.440	1.440	1.350	1.350	1.350	1,490
2023-08-28	1.500	1.500	1.440	1.440	1.440	1,780
2023-08-25	1.410	1.840	1.410	1.500	1.500	3,150
2023-08-24	1.280	1.400	1.280	1.400	1.400	1,184
2023-08-23	1.310	1.310	1.310	1.310	1.310	0
2023-08-22	1.370	1.540	1.310	1.310	1.310	3,440
2023-08-21	1.420	1.460	1.400	1.400	1.400	1,009
2023-08-18	1.380	1.430	1.360	1.430	1.430	1,280
2023-08-17	1.380	1.460	1.380	1.390	1.390	415
2023-08-16	1.470	1.620	1.360	1.370	1.370	3,815
2023-08-14	1.680	1.690	1.470	1.470	1.470	3,639
2023-08-11	1.250	1.800	1.250	1.690	1.690	26,439
2023-08-10	1.150	1.260	1.150	1.260	1.260	1,850
2023-08-09	1.100	1.100	1.100	1.100	1.100	200
2023-08-08	1.130	1.170	1.090	1.170	1.170	3,047
2023-08-07	1.110	1.110	1.110	1.110	1.110	23
2023-08-04	1.110	1.110	1.110	1.110	1.110	0
2023-08-03	1.110	1.110	1.110	1.110	1.110	280
2023-08-02	1.140	1.170	1.140	1.170	1.170	201
2023-08-01	1.140	1.140	1.140	1.140	1.140	0
2023-07-31	1.140	1.140	1.140	1.140	1.140	0
2023-07-28	1.140	1.140	1.140	1.140	1.140	0
2023-07-27	1.090	1.140	1.090	1.140	1.140	350
2023-07-26	1.090	1.090	1.090	1.090	1.090	100
2023-07-25	1.090	1.090	1.090	1.090	1.090	470
2023-07-24	1.120	1.120	1.120	1.120	1.120	0
2023-07-21	1.120	1.120	1.120	1.120	1.120	125
2023-07-20	1.170	1.190	1.170	1.190	1.190	150
2023-07-19	1.130	1.130	1.130	1.130	1.130	0
2023-07-18	1.130	1.130	1.130	1.130	1.130	0
2023-07-17	1.130	1.130	1.130	1.130	1.130	0
2023-07-14	1.130	1.130	1.130	1.130	1.130	0
2023-07-13	1.130	1.130	1.130	1.130	1.130	0
2023-07-12	1.130	1.130	1.130	1.130	1.130	0
2023-07-11	1.200	1.200	1.130	1.130	1.130	120
2023-07-10	1.170	1.200	1.170	1.190	1.190	1,320
2023-07-07	1.110	1.170	1.110	1.170	1.170	1,366
2023-07-06	1.120	1.120	1.120	1.120	1.120	100
2023-07-05	1.100	1.120	1.100	1.120	1.120	250
2023-07-04	1.100	1.100	1.100	1.100	1.100	0
2023-07-03	1.100	1.100	1.100	1.100	1.100	0
2023-06-30	1.030	1.100	1.020	1.100	1.100	1,350
2023-06-29	1.090	1.090	1.090	1.090	1.090	0
2023-06-28	1.030	1.090	1.030	1.090	1.090	1,770
2023-06-27	1.000	1.000	1.000	1.000	1.000	0
2023-06-26	1.000	1.000	1.000	1.000	1.000	0
2023-06-23	0.960	1.000	0.960	1.000	1.000	444
2023-06-22	0.980	0.980	0.980	0.980	0.980	550
2023-06-21	1.030	1.030	1.000	1.000	1.000	2,650
2023-06-20	1.090	1.090	1.090	1.090	1.090	0
2023-06-19	1.090	1.090	1.090	1.090	1.090	0
2023-06-16	1.090	1.090	1.090	1.090	1.090	0
2023-06-15	1.070	1.090	1.070	1.090	1.090	200
2023-06-14	1.090	1.090	1.090	1.090	1.090	50

← NewerPage 14 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.