Elektrotim SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	19.260	19.260	18.900	19.080	16.178	18,178
2024-02-26	19.300	19.440	19.140	19.280	16.348	42,626
2024-02-23	19.120	19.480	18.860	19.300	16.365	36,523
2024-02-22	19.000	19.160	18.800	19.120	16.212	8,066
2024-02-21	18.900	19.300	18.600	19.060	16.161	46,888
2024-02-20	19.100	19.120	18.800	18.900	16.025	12,764
2024-02-19	19.060	19.240	18.800	19.080	16.178	18,600
2024-02-16	18.660	19.160	18.660	19.060	16.161	60,526
2024-02-15	18.360	18.760	18.360	18.660	15.822	8,720
2024-02-14	18.200	18.760	18.160	18.400	15.601	13,279
2024-02-13	18.740	18.760	18.120	18.200	15.432	18,679
2024-02-12	18.700	18.780	18.400	18.600	15.771	11,332
2024-02-09	18.400	18.900	18.400	18.700	15.856	15,224
2024-02-08	18.400	18.600	18.260	18.320	15.534	10,058
2024-02-07	18.100	18.500	18.100	18.380	15.585	13,011
2024-02-06	18.500	18.660	18.100	18.100	15.347	39,057
2024-02-05	18.940	19.240	18.480	18.500	15.686	50,011
2024-02-02	18.980	19.200	18.880	18.920	16.042	15,698
2024-02-01	19.300	19.340	18.800	18.920	16.042	28,008
2024-01-31	18.320	19.600	18.300	19.120	16.212	90,912
2024-01-30	18.340	18.440	18.300	18.320	15.534	6,648
2024-01-29	18.280	18.560	18.220	18.340	15.551	8,827
2024-01-26	18.440	18.500	18.060	18.280	15.500	10,889
2024-01-25	18.240	18.380	17.860	18.380	15.585	14,021
2024-01-24	18.200	18.280	17.700	18.140	15.381	15,740
2024-01-23	18.080	18.320	17.880	18.120	15.364	12,635
2024-01-22	17.620	18.100	17.560	18.080	15.330	27,822
2024-01-19	17.340	17.500	17.200	17.500	14.838	12,391
2024-01-18	17.080	17.340	17.040	17.320	14.686	8,242
2024-01-17	17.020	17.160	16.880	17.080	14.482	10,973
2024-01-16	17.040	17.140	16.960	17.000	14.414	8,836
2024-01-15	17.220	17.220	16.940	16.980	14.397	16,086
2024-01-12	17.160	17.240	16.900	17.220	14.601	15,182
2024-01-11	17.000	17.200	16.820	16.880	14.313	14,589
2024-01-10	17.260	17.420	16.820	16.940	14.364	26,456
2024-01-09	17.300	17.360	17.140	17.260	14.635	12,035
2024-01-08	17.080	17.380	16.720	17.120	14.516	23,712
2024-01-05	17.500	17.500	16.680	17.100	14.499	68,833
2024-01-04	17.400	17.920	17.340	17.740	15.042	18,438
2024-01-03	17.960	17.980	17.340	17.480	14.821	28,667
2024-01-02	18.260	18.260	17.620	17.960	15.228	18,094
2023-12-29	18.260	18.300	17.860	18.200	15.432	17,369
2023-12-28	17.700	18.260	17.380	18.200	15.432	43,716
2023-12-27	18.000	18.100	17.060	17.720	15.025	68,848
2023-12-22	18.460	18.480	17.660	17.660	14.974	32,736
2023-12-21	18.780	18.780	18.060	18.500	15.686	12,040
2023-12-20	18.680	18.820	18.500	18.800	15.941	22,388
2023-12-19	18.460	18.720	18.400	18.680	15.839	15,756
2023-12-18	18.760	18.800	18.120	18.460	15.652	36,727
2023-12-15	18.600	18.800	18.480	18.800	15.941	31,874
2023-12-14	18.200	18.700	18.160	18.520	15.703	32,831
2023-12-13	18.360	18.360	17.900	18.200	15.432	18,186
2023-12-12	17.500	18.420	17.500	18.360	15.568	96,863
2023-12-11	17.460	17.580	17.160	17.500	14.838	34,865
2023-12-08	17.400	17.460	17.120	17.460	14.804	9,257
2023-12-07	17.380	17.440	17.240	17.380	14.737	12,905
2023-12-06	16.440	17.500	16.440	17.420	14.771	42,501
2023-12-05	16.420	16.560	16.200	16.440	13.940	12,136
2023-12-04	16.400	16.740	16.080	16.360	13.872	19,303
2023-12-01	16.500	16.800	16.400	16.400	13.906	34,832

← NewerPage 12 of 21 · 1,255 trading daysOlder →

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.