ELQ SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 3.160 | 3.160 | 3.020 | 3.160 | 3.160 | 775 |
| 2025-08-06 | 3.140 | 3.200 | 3.140 | 3.200 | 3.200 | 1,573 |
| 2025-08-05 | 2.980 | 3.140 | 2.980 | 3.100 | 3.100 | 553 |
| 2025-08-04 | 2.700 | 3.000 | 2.700 | 2.980 | 2.980 | 782 |
| 2025-08-01 | 2.900 | 2.900 | 2.560 | 2.700 | 2.700 | 3,368 |
| 2025-07-31 | 3.140 | 3.140 | 2.840 | 2.900 | 2.900 | 1,587 |
| 2025-07-30 | 3.140 | 3.160 | 3.140 | 3.140 | 3.140 | 798 |
| 2025-07-29 | 3.200 | 3.200 | 3.140 | 3.140 | 3.140 | 564 |
| 2025-07-28 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 24 |
| 2025-07-25 | 3.180 | 3.200 | 3.180 | 3.200 | 3.200 | 55 |
| 2025-07-24 | 3.180 | 3.180 | 3.140 | 3.140 | 3.140 | 85 |
| 2025-07-23 | 3.160 | 3.180 | 3.140 | 3.180 | 3.180 | 27 |
| 2025-07-22 | 3.180 | 3.200 | 3.180 | 3.200 | 3.200 | 203 |
| 2025-07-21 | 3.040 | 3.200 | 3.040 | 3.140 | 3.140 | 5,717 |
| 2025-07-18 | 3.020 | 3.080 | 3.020 | 3.020 | 3.020 | 2,496 |
| 2025-07-17 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2025-07-16 | 3.000 | 3.100 | 3.000 | 3.020 | 3.020 | 1,666 |
| 2025-07-15 | 2.940 | 3.000 | 2.940 | 3.000 | 3.000 | 430 |
| 2025-07-14 | 2.920 | 3.000 | 2.920 | 3.000 | 3.000 | 4,058 |
| 2025-07-11 | 3.000 | 3.000 | 2.920 | 3.000 | 3.000 | 1,362 |
| 2025-07-10 | 2.980 | 3.000 | 2.900 | 3.000 | 3.000 | 2,970 |
| 2025-07-09 | 2.520 | 3.000 | 2.520 | 3.000 | 3.000 | 4,267 |
| 2025-07-08 | 2.480 | 2.580 | 2.380 | 2.400 | 2.400 | 2,233 |
| 2025-07-07 | 2.580 | 2.580 | 2.420 | 2.420 | 2.420 | 30 |
| 2025-07-04 | 2.480 | 2.480 | 2.420 | 2.420 | 2.420 | 185 |
| 2025-07-03 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 405 |
| 2025-07-02 | 2.540 | 2.540 | 2.460 | 2.460 | 2.460 | 1,267 |
| 2025-07-01 | 2.600 | 2.600 | 2.580 | 2.580 | 2.580 | 35 |
| 2025-06-30 | 2.820 | 2.820 | 2.700 | 2.700 | 2.700 | 425 |
| 2025-06-27 | 2.880 | 3.000 | 2.820 | 2.820 | 2.820 | 3,325 |
| 2025-06-26 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2025-06-25 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 10 |
| 2025-06-24 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2025-06-23 | 2.860 | 2.980 | 2.860 | 2.980 | 2.980 | 59 |
| 2025-06-20 | 2.980 | 3.000 | 2.980 | 3.000 | 3.000 | 45 |
| 2025-06-18 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-06-17 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-06-16 | 3.000 | 3.000 | 2.820 | 3.000 | 3.000 | 438 |
| 2025-06-13 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 25 |
| 2025-06-12 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 10 |
| 2025-06-11 | 2.960 | 2.980 | 2.960 | 2.980 | 2.980 | 60 |
| 2025-06-10 | 3.000 | 3.000 | 2.960 | 2.960 | 2.960 | 55 |
| 2025-06-09 | 2.820 | 3.000 | 2.820 | 2.980 | 2.980 | 741 |
| 2025-06-06 | 2.780 | 2.820 | 2.780 | 2.820 | 2.820 | 500 |
| 2025-06-05 | 2.760 | 2.780 | 2.760 | 2.780 | 2.780 | 250 |
| 2025-06-04 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 0 |
| 2025-06-03 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 295 |
| 2025-06-02 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 10 |
| 2025-05-30 | 2.880 | 2.880 | 2.780 | 2.780 | 2.780 | 475 |
| 2025-05-29 | 3.000 | 3.000 | 2.880 | 2.880 | 2.880 | 415 |
| 2025-05-28 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 10 |
| 2025-05-27 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 32 |
| 2025-05-26 | 2.920 | 3.000 | 2.920 | 3.000 | 3.000 | 950 |
| 2025-05-23 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 30 |
| 2025-05-22 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 30 |
| 2025-05-21 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 0 |
| 2025-05-20 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 25 |
| 2025-05-19 | 2.840 | 2.880 | 2.840 | 2.840 | 2.840 | 20 |
| 2025-05-16 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 0 |
| 2025-05-15 | 2.800 | 2.900 | 2.800 | 2.840 | 2.840 | 3,485 |
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.