ELQ SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	2.800	2.900	2.800	2.840	2.840	3,485
2025-05-14	2.800	2.800	2.800	2.800	2.800	5
2025-05-13	2.820	2.820	2.660	2.820	2.820	1,960
2025-05-12	2.760	2.860	2.760	2.860	2.860	628
2025-05-09	2.760	2.760	2.760	2.760	2.760	30
2025-05-08	2.780	2.780	2.780	2.780	2.780	0
2025-05-07	2.860	2.860	2.780	2.780	2.780	70
2025-05-06	2.900	2.900	2.820	2.820	2.820	60
2025-05-05	2.760	2.860	2.760	2.860	2.860	505
2025-05-02	2.760	2.760	2.760	2.760	2.760	15
2025-04-30	2.660	2.720	2.660	2.700	2.700	352
2025-04-29	2.700	2.700	2.700	2.700	2.700	50
2025-04-28	2.720	2.720	2.720	2.720	2.720	0
2025-04-25	2.720	2.720	2.720	2.720	2.720	20
2025-04-24	2.540	2.680	2.520	2.640	2.640	483
2025-04-23	2.580	2.580	2.560	2.560	2.560	370
2025-04-22	2.620	2.620	2.620	2.620	2.620	60
2025-04-17	2.620	2.620	2.620	2.620	2.620	0
2025-04-16	2.680	2.700	2.620	2.620	2.620	690
2025-04-15	2.720	2.740	2.620	2.720	2.720	420
2025-04-14	2.600	2.700	2.600	2.700	2.700	845
2025-04-11	2.440	2.600	2.440	2.600	2.600	1,287
2025-04-10	2.360	2.460	2.340	2.460	2.460	480
2025-04-09	2.340	2.340	2.260	2.260	2.260	268
2025-04-08	2.260	2.520	2.260	2.520	2.520	1,629
2025-04-07	2.380	2.380	2.380	2.380	2.380	15
2025-04-04	2.420	2.420	2.420	2.420	2.420	335
2025-04-03	2.520	2.520	2.420	2.420	2.420	475
2025-04-02	2.440	2.520	2.440	2.480	2.480	536
2025-04-01	2.600	2.600	2.600	2.600	2.600	10
2025-03-31	2.400	2.400	2.400	2.400	2.400	15
2025-03-28	2.400	2.400	2.400	2.400	2.400	123
2025-03-27	2.650	2.650	2.120	2.400	2.400	3,244
2025-03-26	2.820	2.820	2.820	2.820	2.820	0
2025-03-25	2.820	2.820	2.820	2.820	2.820	0
2025-03-24	2.820	2.820	2.820	2.820	2.820	0
2025-03-21	2.820	2.820	2.820	2.820	2.820	0
2025-03-20	2.740	2.880	2.680	2.820	2.820	1,120
2025-03-19	2.840	2.840	2.840	2.840	2.840	0
2025-03-18	2.840	2.840	2.840	2.840	2.840	15
2025-03-17	2.800	2.800	2.800	2.800	2.800	435
2025-03-14	2.740	2.740	2.710	2.710	2.710	640
2025-03-13	2.770	2.830	2.770	2.830	2.830	75
2025-03-12	2.720	2.770	2.720	2.770	2.770	1,230
2025-03-11	2.800	2.800	2.790	2.790	2.790	100
2025-03-10	2.700	2.800	2.700	2.800	2.800	405
2025-03-07	2.680	2.800	2.680	2.760	2.760	1,858
2025-03-06	2.690	2.690	2.630	2.630	2.630	1,211
2025-03-05	2.640	2.640	2.640	2.640	2.640	0
2025-03-04	2.640	2.640	2.640	2.640	2.640	0
2025-03-03	2.640	2.640	2.640	2.640	2.640	250
2025-02-28	2.720	2.720	2.650	2.650	2.650	230
2025-02-27	2.800	2.800	2.800	2.800	2.800	5
2025-02-26	2.790	2.800	2.790	2.790	2.790	160
2025-02-25	2.780	2.780	2.780	2.780	2.780	100
2025-02-24	2.750	2.790	2.750	2.790	2.790	500
2025-02-21	2.770	2.780	2.710	2.710	2.710	225
2025-02-20	2.690	2.760	2.690	2.760	2.760	111
2025-02-19	2.700	2.700	2.700	2.700	2.700	0
2025-02-18	2.580	2.700	2.580	2.700	2.700	738

← NewerPage 7 of 21 · 1,251 trading daysOlder →

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.