Elektrotim SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 30.950 | 31.500 | 29.850 | 30.300 | 25.692 | 31,219 |
| 2024-05-23 | 29.500 | 31.000 | 29.300 | 31.000 | 26.285 | 27,365 |
| 2024-05-22 | 30.200 | 30.600 | 28.250 | 29.300 | 24.844 | 38,507 |
| 2024-05-21 | 29.950 | 30.000 | 29.150 | 30.000 | 25.437 | 35,531 |
| 2024-05-20 | 28.400 | 30.150 | 28.400 | 29.700 | 25.183 | 123,314 |
| 2024-05-17 | 27.500 | 28.300 | 27.300 | 27.850 | 23.614 | 29,380 |
| 2024-05-16 | 26.950 | 27.500 | 26.850 | 27.450 | 23.275 | 46,906 |
| 2024-05-15 | 25.450 | 27.000 | 25.400 | 26.900 | 22.809 | 32,960 |
| 2024-05-14 | 25.750 | 25.850 | 25.250 | 25.450 | 21.579 | 20,991 |
| 2024-05-13 | 25.600 | 26.150 | 25.100 | 25.750 | 21.834 | 33,812 |
| 2024-05-10 | 25.750 | 26.200 | 25.050 | 25.100 | 21.282 | 37,730 |
| 2024-05-09 | 26.250 | 26.600 | 25.750 | 25.750 | 21.834 | 32,647 |
| 2024-05-08 | 25.200 | 26.400 | 24.850 | 26.200 | 22.215 | 92,822 |
| 2024-05-07 | 24.000 | 25.450 | 24.000 | 25.200 | 21.367 | 87,316 |
| 2024-05-06 | 23.400 | 23.900 | 23.200 | 23.900 | 20.265 | 50,086 |
| 2024-05-02 | 23.100 | 23.200 | 23.000 | 23.200 | 19.671 | 14,618 |
| 2024-04-30 | 22.750 | 23.500 | 22.750 | 22.950 | 19.459 | 46,817 |
| 2024-04-29 | 23.800 | 23.800 | 22.600 | 22.700 | 19.247 | 73,834 |
| 2024-04-26 | 22.900 | 24.100 | 22.900 | 23.800 | 20.180 | 46,925 |
| 2024-04-25 | 23.150 | 23.500 | 22.950 | 23.000 | 19.502 | 39,102 |
| 2024-04-24 | 22.800 | 23.700 | 22.400 | 23.300 | 19.756 | 84,389 |
| 2024-04-23 | 22.100 | 22.150 | 21.800 | 21.800 | 18.484 | 28,922 |
| 2024-04-22 | 22.350 | 22.750 | 22.000 | 22.150 | 18.781 | 19,337 |
| 2024-04-19 | 22.150 | 22.750 | 21.950 | 22.350 | 18.951 | 21,278 |
| 2024-04-18 | 22.750 | 22.850 | 22.150 | 22.500 | 19.078 | 15,067 |
| 2024-04-17 | 21.050 | 22.850 | 21.050 | 22.750 | 19.290 | 67,974 |
| 2024-04-16 | 21.800 | 22.000 | 20.800 | 21.200 | 17.976 | 91,671 |
| 2024-04-15 | 22.750 | 22.800 | 21.700 | 22.200 | 18.824 | 62,537 |
| 2024-04-12 | 23.850 | 23.850 | 22.850 | 22.900 | 19.417 | 63,390 |
| 2024-04-11 | 24.200 | 24.500 | 23.750 | 24.100 | 20.435 | 16,669 |
| 2024-04-10 | 24.300 | 24.400 | 23.600 | 24.050 | 20.392 | 17,059 |
| 2024-04-09 | 24.350 | 24.800 | 24.000 | 24.100 | 20.435 | 19,945 |
| 2024-04-08 | 23.800 | 24.200 | 23.800 | 24.200 | 20.519 | 27,918 |
| 2024-04-05 | 24.200 | 24.500 | 23.250 | 23.800 | 20.180 | 35,196 |
| 2024-04-04 | 23.950 | 24.700 | 23.950 | 24.300 | 20.604 | 19,480 |
| 2024-04-03 | 24.850 | 25.350 | 23.950 | 23.950 | 20.307 | 58,737 |
| 2024-04-02 | 22.650 | 23.950 | 22.600 | 23.950 | 20.307 | 63,533 |
| 2024-03-28 | 22.900 | 23.000 | 22.200 | 22.650 | 19.205 | 50,052 |
| 2024-03-27 | 21.950 | 23.000 | 21.750 | 23.000 | 19.502 | 33,667 |
| 2024-03-26 | 21.700 | 21.950 | 21.700 | 21.900 | 18.569 | 7,594 |
| 2024-03-25 | 22.000 | 22.000 | 21.450 | 21.700 | 18.400 | 15,284 |
| 2024-03-22 | 21.450 | 22.200 | 21.000 | 22.000 | 18.654 | 57,461 |
| 2024-03-21 | 22.450 | 23.000 | 21.550 | 21.650 | 18.357 | 61,782 |
| 2024-03-20 | 21.550 | 22.600 | 21.300 | 22.200 | 18.824 | 65,009 |
| 2024-03-19 | 19.440 | 21.850 | 19.440 | 21.600 | 18.315 | 126,549 |
| 2024-03-18 | 19.000 | 19.380 | 19.000 | 19.300 | 16.365 | 21,771 |
| 2024-03-15 | 19.000 | 19.260 | 18.640 | 19.000 | 16.110 | 61,042 |
| 2024-03-14 | 19.080 | 19.200 | 18.760 | 19.100 | 16.195 | 18,714 |
| 2024-03-13 | 19.280 | 19.280 | 18.940 | 19.080 | 16.178 | 15,340 |
| 2024-03-12 | 18.760 | 19.300 | 18.600 | 19.300 | 16.365 | 20,955 |
| 2024-03-11 | 18.720 | 18.840 | 18.640 | 18.720 | 15.873 | 8,024 |
| 2024-03-08 | 18.640 | 18.880 | 18.520 | 18.760 | 15.907 | 7,025 |
| 2024-03-07 | 18.800 | 18.800 | 18.420 | 18.600 | 15.771 | 11,010 |
| 2024-03-06 | 18.900 | 19.100 | 18.660 | 18.880 | 16.008 | 9,806 |
| 2024-03-05 | 18.880 | 19.100 | 18.760 | 18.900 | 16.025 | 7,335 |
| 2024-03-04 | 19.220 | 19.380 | 18.760 | 18.880 | 16.008 | 19,628 |
| 2024-03-01 | 18.700 | 19.200 | 18.660 | 19.140 | 16.229 | 14,585 |
| 2024-02-29 | 18.640 | 19.280 | 18.580 | 18.820 | 15.958 | 23,148 |
| 2024-02-28 | 19.080 | 19.080 | 18.500 | 18.600 | 15.771 | 18,047 |
| 2024-02-27 | 19.260 | 19.260 | 18.900 | 19.080 | 16.178 | 18,178 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 1.6200 PLN |
| 2025-06-18 | 2.5000 PLN |
| 2024-08-09 | 2.5000 PLN |
| 2023-07-06 | 1.5000 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.