Elektrotim SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	13.480	14.140	13.480	13.700	10.455	47,678
2023-06-12	13.540	13.600	13.200	13.260	10.119	25,321
2023-06-09	13.460	13.600	13.160	13.580	10.363	49,150
2023-06-07	12.980	13.420	12.960	13.400	10.226	48,462
2023-06-06	13.260	13.260	13.000	13.100	9.997	31,057
2023-06-05	12.620	13.460	12.600	13.020	9.936	92,343
2023-06-02	12.020	12.640	12.000	12.540	9.569	112,467
2023-06-01	11.600	11.960	11.500	11.920	9.096	106,971
2023-05-31	11.740	11.760	11.420	11.440	8.730	65,608
2023-05-30	11.800	12.200	11.600	11.760	8.974	114,961
2023-05-29	11.340	11.780	11.240	11.640	8.883	50,293
2023-05-26	11.300	11.420	11.140	11.300	8.623	39,441
2023-05-25	11.380	11.380	11.180	11.360	8.669	21,657
2023-05-24	11.560	11.560	11.200	11.360	8.669	31,474
2023-05-23	11.500	11.580	11.340	11.560	8.822	35,590
2023-05-22	11.580	11.580	11.300	11.540	8.806	54,860
2023-05-19	11.700	11.960	11.420	11.500	8.776	109,238
2023-05-18	11.400	11.960	11.400	11.680	8.913	141,211
2023-05-17	11.240	11.240	11.120	11.180	8.532	19,118
2023-05-16	11.300	11.340	11.140	11.260	8.593	21,990
2023-05-15	11.240	11.360	11.120	11.340	8.654	33,508
2023-05-12	11.180	11.280	10.940	11.200	8.547	25,291
2023-05-11	11.220	11.400	10.840	11.160	8.516	49,070
2023-05-10	10.600	11.400	10.240	11.040	8.425	143,718
2023-05-09	10.160	10.900	10.100	10.580	8.074	69,727
2023-05-08	10.120	10.300	10.080	10.180	7.769	29,880
2023-05-05	10.100	10.200	10.100	10.120	7.723	18,941
2023-05-04	10.260	10.360	9.980	10.100	7.707	33,428
2023-05-02	10.200	10.300	10.000	10.240	7.814	25,897
2023-04-28	10.560	10.560	9.750	10.160	7.753	69,910
2023-04-27	10.500	10.580	10.460	10.500	8.013	42,633
2023-04-26	10.240	10.600	10.120	10.500	8.013	39,653
2023-04-25	10.700	10.780	10.500	10.620	8.104	12,077
2023-04-24	10.720	10.800	10.540	10.720	8.181	24,152
2023-04-21	10.600	10.800	10.420	10.720	8.181	21,726
2023-04-20	10.500	10.700	10.260	10.600	8.089	18,926
2023-04-19	10.100	10.750	9.940	10.600	8.089	55,421
2023-04-18	10.000	10.300	9.920	10.150	7.746	13,568
2023-04-17	10.100	10.300	9.920	10.000	7.631	12,307
2023-04-14	10.200	10.350	9.920	10.100	7.707	18,455
2023-04-13	10.100	10.100	9.920	10.000	7.631	15,317
2023-04-12	10.300	10.300	9.940	10.100	7.707	33,167
2023-04-11	10.550	10.550	10.200	10.300	7.860	18,378
2023-04-06	10.150	10.650	9.900	10.600	8.089	76,749
2023-04-05	10.800	10.800	10.250	10.250	7.822	63,805
2023-04-04	10.900	11.100	10.450	10.800	8.242	51,681
2023-04-03	10.400	11.200	10.400	10.800	8.242	123,812
2023-03-31	9.900	10.400	9.900	10.400	7.936	36,980
2023-03-30	10.650	10.650	9.820	9.960	7.601	39,208
2023-03-29	9.800	10.200	9.680	10.100	7.707	59,043
2023-03-28	9.300	9.800	9.300	9.800	7.479	37,452
2023-03-27	9.200	9.480	9.020	9.400	7.173	66,784
2023-03-24	8.780	8.880	8.720	8.820	6.731	3,959
2023-03-23	8.800	8.800	8.700	8.780	6.700	8,489
2023-03-22	8.740	8.800	8.740	8.780	6.700	46,555
2023-03-21	8.600	8.800	8.520	8.700	6.639	18,980
2023-03-20	8.820	8.820	8.560	8.800	6.715	14,442
2023-03-17	8.840	8.860	8.720	8.740	6.670	4,332
2023-03-16	8.840	8.980	8.620	8.840	6.746	17,116
2023-03-15	9.000	9.000	8.840	8.840	6.746	9,372

← NewerPage 15 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.