ELQ SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 100 |
| 2022-12-16 | 1.220 | 1.330 | 1.220 | 1.330 | 1.330 | 1,022 |
| 2022-12-15 | 1.440 | 1.440 | 1.420 | 1.420 | 1.420 | 10 |
| 2022-12-14 | 1.410 | 1.440 | 1.410 | 1.440 | 1.440 | 100 |
| 2022-12-13 | 1.500 | 1.520 | 1.360 | 1.360 | 1.360 | 834 |
| 2022-12-12 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 685 |
| 2022-12-09 | 1.480 | 1.530 | 1.370 | 1.530 | 1.530 | 2,610 |
| 2022-12-08 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 10 |
| 2022-12-07 | 1.550 | 1.550 | 1.540 | 1.550 | 1.550 | 175 |
| 2022-12-06 | 1.550 | 1.570 | 1.550 | 1.570 | 1.570 | 100 |
| 2022-12-05 | 1.470 | 1.550 | 1.470 | 1.550 | 1.550 | 355 |
| 2022-12-02 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 150 |
| 2022-12-01 | 1.550 | 1.590 | 1.500 | 1.590 | 1.590 | 1,031 |
| 2022-11-30 | 1.590 | 1.600 | 1.500 | 1.500 | 1.500 | 1,393 |
| 2022-11-29 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 20 |
| 2022-11-28 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 10 |
| 2022-11-25 | 1.610 | 1.610 | 1.570 | 1.570 | 1.570 | 70 |
| 2022-11-24 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 20 |
| 2022-11-23 | 1.620 | 1.630 | 1.620 | 1.630 | 1.630 | 102 |
| 2022-11-22 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 40 |
| 2022-11-21 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 20 |
| 2022-11-18 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 122 |
| 2022-11-17 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
| 2022-11-16 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 25 |
| 2022-11-15 | 1.730 | 1.730 | 1.630 | 1.630 | 1.630 | 62 |
| 2022-11-14 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 50 |
| 2022-11-10 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 5 |
| 2022-11-09 | 1.750 | 1.780 | 1.750 | 1.780 | 1.780 | 50 |
| 2022-11-08 | 1.570 | 1.750 | 1.560 | 1.710 | 1.710 | 1,480 |
| 2022-11-07 | 1.520 | 1.560 | 1.520 | 1.560 | 1.560 | 160 |
| 2022-11-04 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 50 |
| 2022-11-03 | 1.520 | 1.520 | 1.510 | 1.510 | 1.510 | 195 |
| 2022-11-02 | 1.510 | 1.540 | 1.510 | 1.540 | 1.540 | 200 |
| 2022-10-31 | 1.490 | 1.530 | 1.490 | 1.530 | 1.530 | 200 |
| 2022-10-28 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2022-10-27 | 1.430 | 1.510 | 1.410 | 1.500 | 1.500 | 3,700 |
| 2022-10-26 | 1.470 | 1.470 | 1.440 | 1.440 | 1.440 | 85 |
| 2022-10-25 | 1.360 | 1.570 | 1.360 | 1.460 | 1.460 | 1,425 |
| 2022-10-24 | 1.360 | 1.410 | 1.360 | 1.410 | 1.410 | 100 |
| 2022-10-21 | 1.420 | 1.440 | 1.360 | 1.360 | 1.360 | 966 |
| 2022-10-20 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 10 |
| 2022-10-19 | 1.550 | 1.550 | 1.440 | 1.440 | 1.440 | 1,434 |
| 2022-10-18 | 1.800 | 1.800 | 1.440 | 1.570 | 1.570 | 5,486 |
| 2022-10-17 | 1.900 | 2.280 | 1.800 | 1.800 | 1.800 | 6,706 |
| 2022-10-14 | 1.360 | 1.800 | 1.360 | 1.800 | 1.800 | 4,505 |
| 2022-10-13 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2022-10-12 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2022-10-11 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 100 |
| 2022-10-10 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2022-10-07 | 1.160 | 1.390 | 1.150 | 1.390 | 1.390 | 915 |
| 2022-10-06 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 15 |
| 2022-10-05 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 20 |
| 2022-10-04 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2022-10-03 | 1.180 | 1.200 | 1.150 | 1.200 | 1.200 | 465 |
| 2022-09-30 | 1.100 | 1.150 | 1.100 | 1.150 | 1.150 | 225 |
| 2022-09-29 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2022-09-28 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 350 |
| 2022-09-27 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2022-09-26 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2022-09-23 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
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.