Elektrotim SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	16.040	16.500	16.000	16.440	13.940	29,231
2023-11-29	15.800	16.280	15.800	16.040	13.600	14,136
2023-11-28	16.000	16.100	15.740	15.860	13.448	20,696
2023-11-27	16.740	16.740	15.680	15.880	13.465	49,251
2023-11-24	16.900	16.900	15.800	16.560	14.041	61,878
2023-11-23	16.200	16.900	16.000	16.880	14.313	62,746
2023-11-22	15.900	16.680	15.600	16.200	13.736	61,972
2023-11-21	16.460	16.780	16.000	16.000	13.567	40,401
2023-11-20	15.480	16.600	15.340	16.380	13.889	78,860
2023-11-17	15.400	15.780	15.060	15.260	12.939	61,956
2023-11-16	15.140	15.480	14.900	15.300	12.973	57,327
2023-11-15	15.300	15.400	14.900	15.140	12.837	81,205
2023-11-14	14.500	15.940	14.140	15.200	12.888	371,373
2023-11-13	14.900	15.100	14.600	14.600	12.379	12,782
2023-11-10	14.740	15.060	14.740	14.840	12.583	9,509
2023-11-09	14.940	14.940	14.700	14.740	12.498	3,249
2023-11-08	14.860	14.960	14.640	14.740	12.498	8,887
2023-11-07	14.900	15.080	14.800	14.860	12.600	25,817
2023-11-06	14.960	14.980	14.840	14.900	12.634	21,779
2023-11-03	14.840	14.900	14.540	14.880	12.617	20,240
2023-11-02	14.900	15.100	14.500	14.680	12.447	28,865
2023-10-31	15.220	15.220	14.840	14.900	12.634	86,105
2023-10-30	15.220	15.400	15.100	15.200	12.888	9,987
2023-10-27	15.180	15.320	14.980	15.100	12.803	20,995
2023-10-26	14.900	15.400	14.520	15.180	12.871	19,214
2023-10-25	14.880	15.100	14.760	14.880	12.617	13,921
2023-10-24	14.500	15.000	14.400	14.780	12.532	24,370
2023-10-23	14.520	14.560	14.000	14.360	12.176	28,815
2023-10-20	14.300	14.600	14.140	14.340	12.159	9,198
2023-10-19	14.760	14.760	14.260	14.440	12.244	21,205
2023-10-18	14.860	14.880	14.640	14.720	12.481	19,122
2023-10-17	14.700	14.980	14.660	14.760	12.515	25,320
2023-10-16	14.960	15.060	14.560	14.720	12.481	38,326
2023-10-13	15.120	15.200	14.920	14.960	12.685	9,812
2023-10-12	15.340	15.460	14.920	15.100	12.803	19,586
2023-10-11	15.100	15.500	14.900	15.080	12.786	42,789
2023-10-10	14.460	15.200	14.440	15.000	12.719	53,557
2023-10-09	13.640	14.460	13.420	14.420	12.227	59,017
2023-10-06	14.480	14.600	13.880	13.900	11.786	37,612
2023-10-05	14.760	14.960	14.480	14.480	12.278	17,706
2023-10-04	14.340	14.940	14.240	14.720	12.481	78,749
2023-10-03	14.760	14.940	13.560	14.520	12.312	137,672
2023-10-02	15.280	15.280	14.120	14.800	12.549	347,067
2023-09-29	16.220	16.220	15.320	15.360	13.024	72,967
2023-09-28	16.600	16.600	15.940	16.220	13.753	44,773
2023-09-27	16.780	16.980	16.440	16.740	14.194	17,910
2023-09-26	16.400	16.980	16.060	16.980	14.397	37,200
2023-09-25	16.600	17.360	16.440	16.900	14.330	82,198
2023-09-22	16.000	17.480	16.000	16.600	14.075	69,155
2023-09-21	14.900	15.800	14.700	15.800	13.397	63,074
2023-09-20	15.120	15.580	14.660	14.960	12.685	71,469
2023-09-19	14.700	15.000	14.320	14.420	12.227	26,216
2023-09-18	15.060	15.260	14.340	14.780	12.532	40,958
2023-09-15	14.800	15.280	14.700	15.060	12.769	84,452
2023-09-14	13.700	14.700	13.700	14.700	12.464	101,693
2023-09-13	13.160	13.680	13.120	13.600	11.532	20,086
2023-09-12	12.780	13.000	12.780	13.000	11.023	10,789
2023-09-11	12.900	13.000	12.700	12.760	10.819	20,340
2023-09-08	12.980	12.980	12.800	12.900	10.938	14,479
2023-09-07	13.100	13.100	13.000	13.040	11.057	10,592

← NewerPage 13 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.