ELQ SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 3.060 | 3.140 | 3.060 | 3.140 | 3.140 | 2,901 |
| 2025-10-30 | 3.060 | 3.140 | 3.040 | 3.140 | 3.140 | 155 |
| 2025-10-29 | 3.200 | 3.200 | 3.020 | 3.160 | 3.160 | 845 |
| 2025-10-28 | 3.500 | 3.520 | 3.100 | 3.120 | 3.120 | 24,487 |
| 2025-10-27 | 3.200 | 3.260 | 3.080 | 3.260 | 3.260 | 5,374 |
| 2025-10-24 | 3.540 | 3.660 | 3.180 | 3.240 | 3.240 | 23,375 |
| 2025-10-23 | 3.440 | 3.480 | 3.340 | 3.480 | 3.480 | 930 |
| 2025-10-22 | 3.360 | 3.460 | 3.300 | 3.420 | 3.420 | 2,651 |
| 2025-10-21 | 3.420 | 3.560 | 3.340 | 3.420 | 3.420 | 3,597 |
| 2025-10-20 | 3.680 | 3.900 | 3.420 | 3.420 | 3.420 | 74,906 |
| 2025-10-17 | 3.940 | 4.160 | 3.420 | 3.540 | 3.540 | 70,702 |
| 2025-10-16 | 3.340 | 3.720 | 3.200 | 3.480 | 3.480 | 14,048 |
| 2025-10-15 | 3.900 | 3.900 | 3.120 | 3.300 | 3.300 | 11,197 |
| 2025-10-14 | 4.000 | 4.000 | 3.920 | 3.920 | 3.920 | 411 |
| 2025-10-13 | 3.620 | 4.000 | 3.580 | 4.000 | 4.000 | 637 |
| 2025-10-10 | 3.800 | 4.000 | 3.640 | 3.800 | 3.800 | 6,794 |
| 2025-10-09 | 4.000 | 4.000 | 3.840 | 3.840 | 3.840 | 4,605 |
| 2025-10-08 | 3.920 | 4.120 | 3.900 | 4.120 | 4.120 | 3,478 |
| 2025-10-07 | 4.040 | 4.160 | 3.880 | 4.080 | 4.080 | 23,472 |
| 2025-10-06 | 4.400 | 4.900 | 3.900 | 4.080 | 4.080 | 130,330 |
| 2025-10-03 | 4.160 | 4.460 | 3.920 | 4.340 | 4.340 | 60,118 |
| 2025-10-02 | 4.140 | 4.160 | 3.780 | 4.160 | 4.160 | 39,693 |
| 2025-10-01 | 4.320 | 4.880 | 4.000 | 4.160 | 4.160 | 98,307 |
| 2025-09-30 | 3.640 | 3.700 | 3.600 | 3.700 | 3.700 | 22,112 |
| 2025-09-29 | 3.680 | 3.800 | 3.640 | 3.640 | 3.640 | 6,555 |
| 2025-09-26 | 3.500 | 3.780 | 3.500 | 3.780 | 3.780 | 7,687 |
| 2025-09-25 | 3.520 | 3.780 | 3.520 | 3.700 | 3.700 | 4,563 |
| 2025-09-24 | 3.500 | 3.620 | 3.220 | 3.500 | 3.500 | 7,704 |
| 2025-09-23 | 3.360 | 3.780 | 3.100 | 3.100 | 3.100 | 27,195 |
| 2025-09-22 | 3.120 | 3.560 | 3.120 | 3.360 | 3.360 | 28,164 |
| 2025-09-19 | 2.920 | 3.100 | 2.920 | 3.100 | 3.100 | 1,482 |
| 2025-09-18 | 2.940 | 3.000 | 2.840 | 2.940 | 2.940 | 4,671 |
| 2025-09-17 | 2.840 | 2.940 | 2.840 | 2.940 | 2.940 | 14 |
| 2025-09-16 | 2.960 | 3.000 | 2.960 | 2.960 | 2.960 | 1,106 |
| 2025-09-15 | 2.940 | 2.960 | 2.940 | 2.960 | 2.960 | 20 |
| 2025-09-12 | 2.840 | 2.900 | 2.820 | 2.820 | 2.820 | 104 |
| 2025-09-11 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 27 |
| 2025-09-10 | 2.860 | 2.940 | 2.840 | 2.940 | 2.940 | 73 |
| 2025-09-09 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 40 |
| 2025-09-08 | 2.800 | 3.000 | 2.800 | 3.000 | 3.000 | 219 |
| 2025-09-05 | 2.800 | 2.940 | 2.800 | 2.800 | 2.800 | 321 |
| 2025-09-04 | 2.980 | 3.060 | 2.840 | 2.860 | 2.860 | 933 |
| 2025-09-03 | 2.860 | 3.020 | 2.840 | 2.880 | 2.880 | 1,864 |
| 2025-09-02 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 1 |
| 2025-09-01 | 2.900 | 3.100 | 2.900 | 3.100 | 3.100 | 50 |
| 2025-08-29 | 3.000 | 3.000 | 2.980 | 3.000 | 3.000 | 118 |
| 2025-08-28 | 2.900 | 2.960 | 2.620 | 2.960 | 2.960 | 705 |
| 2025-08-27 | 3.060 | 3.180 | 2.620 | 2.820 | 2.820 | 7,581 |
| 2025-08-26 | 2.900 | 3.000 | 2.880 | 3.000 | 3.000 | 1,010 |
| 2025-08-25 | 3.060 | 3.060 | 2.900 | 2.900 | 2.900 | 30 |
| 2025-08-22 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 10 |
| 2025-08-21 | 3.140 | 3.140 | 2.940 | 2.940 | 2.940 | 160 |
| 2025-08-20 | 3.100 | 3.140 | 2.880 | 3.140 | 3.140 | 375 |
| 2025-08-19 | 3.160 | 3.180 | 3.140 | 3.160 | 3.160 | 1,259 |
| 2025-08-18 | 3.140 | 3.160 | 3.080 | 3.160 | 3.160 | 54 |
| 2025-08-14 | 3.040 | 3.160 | 3.040 | 3.160 | 3.160 | 2,419 |
| 2025-08-13 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 116 |
| 2025-08-12 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 10 |
| 2025-08-11 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 10 |
| 2025-08-08 | 3.140 | 3.160 | 3.140 | 3.160 | 3.160 | 100 |
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.