ELQ SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 1.050 | 1.050 | 1.020 | 1.020 | 1.020 | 400 |
| 2023-06-12 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 90 |
| 2023-06-09 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 605 |
| 2023-06-07 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 150 |
| 2023-06-06 | 1.100 | 1.100 | 1.080 | 1.080 | 1.080 | 75 |
| 2023-06-05 | 1.050 | 1.110 | 1.050 | 1.110 | 1.110 | 620 |
| 2023-06-02 | 0.995 | 1.060 | 0.995 | 1.060 | 1.060 | 4,639 |
| 2023-06-01 | 1.100 | 1.100 | 0.920 | 0.945 | 0.945 | 14,640 |
| 2023-05-31 | 1.220 | 1.220 | 1.000 | 1.140 | 1.140 | 10,288 |
| 2023-05-30 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2023-05-29 | 1.250 | 1.250 | 1.240 | 1.240 | 1.240 | 4 |
| 2023-05-26 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2023-05-25 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 40 |
| 2023-05-24 | 1.240 | 1.240 | 1.200 | 1.200 | 1.200 | 257 |
| 2023-05-23 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 162 |
| 2023-05-22 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 800 |
| 2023-05-19 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2023-05-18 | 1.220 | 1.250 | 1.190 | 1.190 | 1.190 | 1,540 |
| 2023-05-17 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-05-16 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,500 |
| 2023-05-15 | 1.270 | 1.270 | 1.220 | 1.220 | 1.220 | 370 |
| 2023-05-12 | 1.260 | 1.420 | 1.260 | 1.270 | 1.270 | 2,804 |
| 2023-05-11 | 1.300 | 1.300 | 1.260 | 1.260 | 1.260 | 350 |
| 2023-05-10 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 1,107 |
| 2023-05-09 | 1.320 | 1.320 | 1.300 | 1.300 | 1.300 | 1,110 |
| 2023-05-08 | 1.330 | 1.350 | 1.330 | 1.350 | 1.350 | 110 |
| 2023-05-05 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1,430 |
| 2023-05-04 | 1.240 | 1.300 | 1.230 | 1.300 | 1.300 | 770 |
| 2023-05-02 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2023-04-28 | 1.280 | 1.310 | 1.200 | 1.310 | 1.310 | 2,275 |
| 2023-04-27 | 1.200 | 1.370 | 1.200 | 1.280 | 1.280 | 4,950 |
| 2023-04-26 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 125 |
| 2023-04-25 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 70 |
| 2023-04-24 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2023-04-21 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2023-04-20 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 1 |
| 2023-04-19 | 1.140 | 1.240 | 1.140 | 1.240 | 1.240 | 270 |
| 2023-04-18 | 1.180 | 1.180 | 1.160 | 1.170 | 1.170 | 1,414 |
| 2023-04-17 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2023-04-14 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2023-04-13 | 1.180 | 1.350 | 1.180 | 1.220 | 1.220 | 3,235 |
| 2023-04-12 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 200 |
| 2023-04-11 | 1.210 | 1.210 | 1.160 | 1.160 | 1.160 | 780 |
| 2023-04-06 | 1.190 | 1.220 | 1.190 | 1.220 | 1.220 | 455 |
| 2023-04-05 | 1.180 | 1.230 | 1.170 | 1.230 | 1.230 | 2,520 |
| 2023-04-04 | 1.260 | 1.260 | 1.200 | 1.200 | 1.200 | 610 |
| 2023-04-03 | 1.300 | 1.300 | 1.200 | 1.210 | 1.210 | 10,538 |
| 2023-03-31 | 1.220 | 1.300 | 1.220 | 1.300 | 1.300 | 1,075 |
| 2023-03-30 | 1.250 | 1.250 | 1.210 | 1.210 | 1.210 | 371 |
| 2023-03-29 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 192 |
| 2023-03-28 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 1,500 |
| 2023-03-27 | 1.300 | 1.300 | 1.280 | 1.280 | 1.280 | 175 |
| 2023-03-24 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 98 |
| 2023-03-23 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 10 |
| 2023-03-22 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 187 |
| 2023-03-21 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2023-03-20 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 100 |
| 2023-03-17 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 120 |
| 2023-03-16 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 110 |
| 2023-03-15 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 2,700 |
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.