ELQ SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 300 |
| 2022-01-04 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 225 |
| 2022-01-03 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 25 |
| 2021-12-30 | 1.155 | 1.155 | 1.155 | 1.155 | 1.155 | 1,759 |
| 2021-12-29 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 500 |
| 2021-12-28 | 1.250 | 1.250 | 1.220 | 1.220 | 1.220 | 11,280 |
| 2021-12-27 | 1.210 | 1.210 | 1.140 | 1.140 | 1.140 | 2,275 |
| 2021-12-23 | 1.215 | 1.215 | 1.215 | 1.215 | 1.215 | 200 |
| 2021-12-22 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 110 |
| 2021-12-21 | 1.220 | 1.220 | 1.085 | 1.085 | 1.085 | 700 |
| 2021-12-20 | 1.295 | 1.295 | 1.295 | 1.295 | 1.295 | 0 |
| 2021-12-17 | 1.150 | 1.295 | 1.150 | 1.295 | 1.295 | 518 |
| 2021-12-16 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 182 |
| 2021-12-15 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2021-12-14 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 17,230 |
| 2021-12-13 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,580 |
| 2021-12-10 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2021-12-09 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 2,160 |
| 2021-12-08 | 1.100 | 1.100 | 1.070 | 1.070 | 1.070 | 1,245 |
| 2021-12-07 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 605 |
| 2021-12-06 | 1.065 | 1.065 | 1.065 | 1.065 | 1.065 | 410 |
| 2021-12-03 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 150 |
| 2021-12-02 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 70 |
| 2021-12-01 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 200 |
| 2021-11-30 | 1.110 | 1.110 | 1.100 | 1.100 | 1.100 | 1,713 |
| 2021-11-29 | 1.185 | 1.185 | 1.185 | 1.185 | 1.185 | 3,949 |
| 2021-11-26 | 1.195 | 1.195 | 1.195 | 1.195 | 1.195 | 1,406 |
| 2021-11-25 | 1.100 | 1.110 | 1.100 | 1.110 | 1.110 | 358 |
| 2021-11-24 | 1.075 | 1.150 | 1.075 | 1.150 | 1.150 | 2,039 |
| 2021-11-23 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 100 |
| 2021-11-22 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 200 |
| 2021-11-19 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 460 |
| 2021-11-18 | 1.195 | 1.200 | 1.195 | 1.200 | 1.200 | 1,100 |
| 2021-11-17 | 1.200 | 1.200 | 1.145 | 1.145 | 1.145 | 2,000 |
| 2021-11-16 | 1.210 | 1.245 | 1.210 | 1.245 | 1.245 | 647 |
| 2021-11-15 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 25 |
| 2021-11-12 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 25 |
| 2021-11-10 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 25 |
| 2021-11-09 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 150 |
| 2021-11-08 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 150 |
| 2021-11-05 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 630 |
| 2021-11-04 | 1.285 | 1.285 | 1.220 | 1.220 | 1.220 | 1,157 |
| 2021-11-03 | 1.260 | 1.285 | 1.260 | 1.285 | 1.285 | 3,888 |
| 2021-11-02 | 1.420 | 1.420 | 1.350 | 1.350 | 1.350 | 581 |
| 2021-10-29 | 1.500 | 1.500 | 1.460 | 1.460 | 1.460 | 2,103 |
| 2021-10-28 | 1.565 | 1.565 | 1.565 | 1.565 | 1.565 | 3,178 |
| 2021-10-27 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2021-10-26 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 1,396 |
| 2021-10-25 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 350 |
| 2021-10-22 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 386 |
| 2021-10-21 | 1.705 | 1.705 | 1.680 | 1.680 | 1.680 | 230 |
← NewerPage 21 of 21 · 1,251 trading days
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.