ELQ SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-31 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 50 |
| 2022-03-30 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2022-03-29 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2022-03-28 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 150 |
| 2022-03-25 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 10 |
| 2022-03-24 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2022-03-23 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 20 |
| 2022-03-22 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 100 |
| 2022-03-21 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 20 |
| 2022-03-18 | 1.330 | 1.330 | 1.320 | 1.320 | 1.320 | 2,010 |
| 2022-03-17 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 100 |
| 2022-03-16 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2022-03-15 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2022-03-14 | 1.180 | 1.200 | 1.180 | 1.200 | 1.200 | 180 |
| 2022-03-11 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 16 |
| 2022-03-10 | 1.185 | 1.190 | 1.185 | 1.190 | 1.190 | 170 |
| 2022-03-09 | 1.160 | 1.180 | 1.160 | 1.180 | 1.180 | 175 |
| 2022-03-08 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 65 |
| 2022-03-07 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 100 |
| 2022-03-04 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,300 |
| 2022-03-03 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 180 |
| 2022-03-02 | 1.100 | 1.100 | 1.020 | 1.020 | 1.020 | 1,720 |
| 2022-03-01 | 1.235 | 1.235 | 1.235 | 1.235 | 1.235 | 210 |
| 2022-02-28 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2022-02-25 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 300 |
| 2022-02-24 | 1.350 | 1.350 | 1.200 | 1.200 | 1.200 | 1,250 |
| 2022-02-23 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 10 |
| 2022-02-22 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 50 |
| 2022-02-21 | 1.560 | 1.560 | 1.500 | 1.500 | 1.500 | 1,325 |
| 2022-02-18 | 1.570 | 1.635 | 1.570 | 1.635 | 1.635 | 275 |
| 2022-02-17 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2022-02-16 | 1.500 | 1.560 | 1.500 | 1.560 | 1.560 | 1,200 |
| 2022-02-15 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 200 |
| 2022-02-14 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 200 |
| 2022-02-11 | 1.575 | 1.575 | 1.550 | 1.550 | 1.550 | 244 |
| 2022-02-10 | 1.640 | 1.640 | 1.600 | 1.600 | 1.600 | 200 |
| 2022-02-09 | 1.695 | 1.695 | 1.650 | 1.650 | 1.650 | 700 |
| 2022-02-08 | 1.695 | 1.695 | 1.695 | 1.695 | 1.695 | 1,000 |
| 2022-02-07 | 1.760 | 1.760 | 1.280 | 1.280 | 1.280 | 2,000 |
| 2022-02-04 | 1.460 | 1.460 | 1.420 | 1.420 | 1.420 | 400 |
| 2022-02-03 | 1.550 | 1.550 | 1.510 | 1.510 | 1.510 | 200 |
| 2022-02-02 | 1.325 | 1.580 | 1.325 | 1.580 | 1.580 | 1,053 |
| 2022-02-01 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2022-01-31 | 1.350 | 1.350 | 1.280 | 1.280 | 1.280 | 400 |
| 2022-01-28 | 1.450 | 1.450 | 1.350 | 1.350 | 1.350 | 660 |
| 2022-01-27 | 1.370 | 1.595 | 1.370 | 1.595 | 1.595 | 442 |
| 2022-01-26 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 100 |
| 2022-01-25 | 1.375 | 1.375 | 1.330 | 1.330 | 1.330 | 120 |
| 2022-01-24 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 50 |
| 2022-01-21 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 100 |
| 2022-01-20 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2022-01-19 | 1.390 | 1.390 | 1.350 | 1.350 | 1.350 | 175 |
| 2022-01-18 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 50 |
| 2022-01-17 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 200 |
| 2022-01-14 | 1.490 | 1.490 | 1.380 | 1.380 | 1.380 | 1,175 |
| 2022-01-13 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 100 |
| 2022-01-12 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 50 |
| 2022-01-11 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 140 |
| 2022-01-10 | 1.420 | 1.500 | 1.420 | 1.500 | 1.500 | 1,580 |
| 2022-01-07 | 1.350 | 1.400 | 1.350 | 1.400 | 1.400 | 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.