ELQ SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 2.960 | 2.960 | 2.720 | 2.900 | 2.900 | 1,046 |
| 2024-11-14 | 3.000 | 3.090 | 2.990 | 3.090 | 3.090 | 2,605 |
| 2024-11-13 | 2.760 | 3.050 | 2.760 | 3.000 | 3.000 | 127 |
| 2024-11-12 | 3.020 | 3.020 | 2.840 | 3.020 | 3.020 | 627 |
| 2024-11-08 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2024-11-07 | 2.920 | 3.020 | 2.920 | 3.020 | 3.020 | 390 |
| 2024-11-06 | 2.880 | 2.900 | 2.880 | 2.900 | 2.900 | 155 |
| 2024-11-05 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 700 |
| 2024-11-04 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 45 |
| 2024-10-31 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 20 |
| 2024-10-30 | 2.920 | 2.920 | 2.780 | 2.780 | 2.780 | 931 |
| 2024-10-29 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 0 |
| 2024-10-28 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 0 |
| 2024-10-25 | 2.800 | 3.090 | 2.800 | 3.030 | 3.030 | 3,923 |
| 2024-10-24 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 128 |
| 2024-10-23 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2024-10-22 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 682 |
| 2024-10-21 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 50 |
| 2024-10-18 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2024-10-17 | 2.780 | 2.980 | 2.780 | 2.980 | 2.980 | 698 |
| 2024-10-16 | 2.880 | 2.880 | 2.860 | 2.860 | 2.860 | 250 |
| 2024-10-15 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 36 |
| 2024-10-14 | 2.950 | 2.960 | 2.950 | 2.950 | 2.950 | 310 |
| 2024-10-11 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 490 |
| 2024-10-10 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 454 |
| 2024-10-09 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 45 |
| 2024-10-08 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 30 |
| 2024-10-07 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 25 |
| 2024-10-04 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 978 |
| 2024-10-03 | 2.950 | 2.950 | 2.900 | 2.940 | 2.940 | 999 |
| 2024-10-02 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2024-10-01 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 25 |
| 2024-09-30 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 50 |
| 2024-09-27 | 2.960 | 3.040 | 2.960 | 3.040 | 3.040 | 355 |
| 2024-09-26 | 3.040 | 3.040 | 2.940 | 2.940 | 2.940 | 1,510 |
| 2024-09-25 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 20 |
| 2024-09-24 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 25 |
| 2024-09-23 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 10 |
| 2024-09-20 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 15 |
| 2024-09-19 | 2.900 | 3.000 | 2.900 | 3.000 | 3.000 | 1,740 |
| 2024-09-18 | 2.860 | 2.860 | 2.850 | 2.850 | 2.850 | 2,588 |
| 2024-09-17 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | 1,028 |
| 2024-09-16 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 95 |
| 2024-09-13 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 0 |
| 2024-09-12 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 0 |
| 2024-09-11 | 2.850 | 2.850 | 2.720 | 2.720 | 2.720 | 1,810 |
| 2024-09-10 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 2,000 |
| 2024-09-09 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 20 |
| 2024-09-06 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 110 |
| 2024-09-05 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 0 |
| 2024-09-04 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 25 |
| 2024-09-03 | 2.600 | 2.640 | 2.480 | 2.640 | 2.640 | 600 |
| 2024-09-02 | 2.440 | 2.640 | 2.440 | 2.640 | 2.640 | 2,354 |
| 2024-08-30 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2024-08-29 | 2.700 | 2.750 | 2.240 | 2.750 | 2.750 | 797 |
| 2024-08-28 | 2.640 | 2.640 | 2.460 | 2.600 | 2.600 | 1,413 |
| 2024-08-27 | 2.650 | 2.650 | 2.640 | 2.640 | 2.640 | 1,775 |
| 2024-08-26 | 2.660 | 2.660 | 2.640 | 2.640 | 2.640 | 93 |
| 2024-08-23 | 2.840 | 2.880 | 2.640 | 2.640 | 2.640 | 1,200 |
| 2024-08-22 | 2.860 | 2.870 | 2.740 | 2.740 | 2.740 | 300 |
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.