Elektrotim SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	13.420	13.420	13.060	13.220	11.209	34,456
2023-09-05	13.480	13.660	13.400	13.420	11.379	32,583
2023-09-04	12.980	13.780	12.980	13.420	11.379	39,795
2023-09-01	12.100	12.860	12.100	12.780	10.836	38,431
2023-08-31	12.300	12.300	11.980	12.100	10.260	28,358
2023-08-30	12.560	12.560	12.100	12.300	10.429	18,139
2023-08-29	12.520	12.640	12.520	12.540	10.633	8,408
2023-08-28	12.620	12.800	12.600	12.600	10.684	2,490
2023-08-25	12.600	12.700	12.400	12.620	10.701	6,725
2023-08-24	12.780	12.960	12.640	12.640	10.718	10,724
2023-08-23	12.700	13.000	12.500	12.620	10.701	19,709
2023-08-22	12.380	12.980	12.300	12.700	10.768	14,470
2023-08-21	12.600	12.660	12.260	12.320	10.446	28,119
2023-08-18	12.940	12.960	12.580	12.620	10.701	26,011
2023-08-17	13.000	13.100	12.400	13.000	11.023	47,616
2023-08-16	13.060	13.280	12.720	13.080	11.091	17,553
2023-08-14	13.440	13.440	13.020	13.060	11.074	16,196
2023-08-11	13.440	13.480	13.240	13.460	11.413	7,201
2023-08-10	13.540	13.700	13.200	13.520	11.464	12,775
2023-08-09	13.680	13.900	13.520	13.600	11.532	19,526
2023-08-08	13.700	14.100	13.680	13.760	11.667	35,622
2023-08-07	13.360	13.700	13.360	13.620	11.548	47,028
2023-08-04	13.280	13.480	13.000	13.240	11.226	11,139
2023-08-03	13.300	13.480	12.840	13.040	11.057	29,752
2023-08-02	13.460	13.580	13.180	13.300	11.277	24,476
2023-08-01	14.100	14.100	13.440	13.600	11.532	33,026
2023-07-31	13.940	14.180	13.580	13.820	11.718	34,852
2023-07-28	14.300	14.300	13.900	13.940	11.820	23,701
2023-07-27	13.800	14.680	13.720	14.160	12.006	54,769
2023-07-26	13.660	13.800	13.640	13.720	11.633	15,923
2023-07-25	13.800	13.800	13.560	13.660	11.582	13,042
2023-07-24	13.960	13.960	13.580	13.800	11.701	16,638
2023-07-21	13.940	14.000	13.880	13.960	11.837	19,111
2023-07-20	13.900	14.000	13.860	13.940	11.820	14,987
2023-07-19	14.000	14.000	13.880	13.940	11.820	20,411
2023-07-18	14.000	14.000	13.580	13.900	11.786	41,919
2023-07-17	13.380	13.940	13.260	13.940	11.820	38,385
2023-07-14	12.960	13.900	12.700	13.340	11.311	67,017
2023-07-13	13.000	13.000	12.100	13.000	11.023	71,511
2023-07-12	13.300	13.300	12.440	13.000	11.023	89,761
2023-07-11	13.820	13.900	13.300	13.400	11.362	23,220
2023-07-10	14.120	14.120	13.700	13.760	11.667	44,588
2023-07-07	14.040	14.200	13.900	14.140	11.989	19,179
2023-07-06	13.780	14.200	13.520	13.900	11.786	77,869
2023-07-05	15.500	15.520	14.800	15.000	11.447	77,417
2023-07-04	15.720	15.720	15.240	15.480	11.813	41,834
2023-07-03	15.100	15.700	15.000	15.680	11.966	77,896
2023-06-30	15.040	15.060	14.840	15.040	11.477	32,726
2023-06-29	15.200	15.300	14.760	15.060	11.493	33,220
2023-06-28	14.700	15.440	14.700	15.080	11.508	63,446
2023-06-27	14.700	14.700	14.520	14.700	11.218	38,140
2023-06-26	14.000	14.760	14.000	14.680	11.203	57,331
2023-06-23	14.040	14.040	13.860	13.960	10.653	26,885
2023-06-22	14.040	14.100	13.920	14.040	10.714	29,224
2023-06-21	13.860	14.100	13.860	14.000	10.684	36,321
2023-06-20	13.760	13.940	13.500	13.780	10.516	33,664
2023-06-19	13.520	14.140	13.460	13.820	10.546	21,078
2023-06-16	13.680	13.680	13.300	13.440	10.256	37,108
2023-06-15	14.000	14.000	13.500	13.600	10.378	23,159
2023-06-14	14.000	14.000	13.640	13.800	10.531	32,991

← NewerPage 14 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.