Elektrotim SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	8.900	9.000	8.640	9.000	6.868	28,429
2023-03-13	8.920	8.940	8.500	8.880	6.776	37,334
2023-03-10	8.960	8.980	8.760	8.940	6.822	16,069
2023-03-09	8.840	9.000	8.840	8.940	6.822	6,432
2023-03-08	8.880	9.060	8.820	9.000	6.868	15,945
2023-03-07	8.940	9.140	8.840	8.880	6.776	23,932
2023-03-06	8.800	9.080	8.800	8.980	6.853	15,205
2023-03-03	8.980	9.080	8.780	8.800	6.715	26,499
2023-03-02	9.040	9.120	8.720	9.000	6.868	43,510
2023-03-01	9.000	9.140	8.920	9.000	6.868	25,850
2023-02-28	9.020	9.280	9.020	9.100	6.944	37,483
2023-02-27	8.720	9.140	8.700	9.040	6.899	67,379
2023-02-24	8.760	8.860	8.600	8.680	6.624	22,840
2023-02-23	8.660	8.800	8.540	8.660	6.609	5,549
2023-02-22	8.780	8.800	8.440	8.700	6.639	26,383
2023-02-21	8.360	8.700	8.300	8.660	6.609	34,637
2023-02-20	8.260	8.360	8.260	8.340	6.364	70,826
2023-02-17	8.300	8.340	8.200	8.260	6.303	13,845
2023-02-16	8.360	8.420	8.240	8.360	6.380	8,903
2023-02-15	8.400	8.420	8.240	8.380	6.395	20,470
2023-02-14	8.260	8.500	8.160	8.400	6.410	23,236
2023-02-13	8.260	8.360	8.140	8.340	6.364	18,694
2023-02-10	8.300	8.360	8.100	8.260	6.303	30,150
2023-02-09	8.100	8.600	8.100	8.320	6.349	50,952
2023-02-08	8.100	8.140	8.040	8.140	6.212	21,891
2023-02-07	8.040	8.080	7.960	8.080	6.166	29,515
2023-02-06	8.120	8.140	8.000	8.040	6.135	36,548
2023-02-03	8.000	8.140	7.860	8.080	6.166	28,007
2023-02-02	8.000	8.140	7.800	8.000	6.105	65,029
2023-02-01	7.820	8.100	7.780	8.040	6.135	62,686
2023-01-31	7.440	7.800	7.420	7.720	5.891	94,272
2023-01-30	7.440	7.460	7.360	7.460	5.693	14,384
2023-01-27	7.400	7.400	7.320	7.400	5.647	3,883
2023-01-26	7.360	7.420	7.280	7.400	5.647	12,343
2023-01-25	7.460	7.460	7.260	7.380	5.632	22,532
2023-01-24	7.440	7.480	7.380	7.460	5.693	11,211
2023-01-23	7.400	7.480	7.340	7.460	5.693	11,023
2023-01-20	7.560	7.560	7.040	7.360	5.617	26,749
2023-01-19	7.680	7.700	7.360	7.480	5.708	11,474
2023-01-18	7.600	7.700	7.500	7.680	5.861	15,439
2023-01-17	7.600	7.620	7.500	7.600	5.800	16,454
2023-01-16	7.600	7.600	7.420	7.560	5.769	20,452
2023-01-13	7.520	7.600	7.440	7.520	5.739	10,925
2023-01-12	7.580	7.600	7.400	7.440	5.678	15,823
2023-01-11	7.640	7.720	7.440	7.580	5.784	18,070
2023-01-10	7.600	7.700	7.500	7.620	5.815	19,411
2023-01-09	7.480	7.580	7.240	7.580	5.784	23,147
2023-01-05	7.500	7.540	7.320	7.480	5.708	12,707
2023-01-04	7.560	7.680	7.500	7.500	5.723	16,939
2023-01-03	7.380	7.700	7.380	7.560	5.769	23,565
2023-01-02	7.280	7.500	7.280	7.460	5.693	39,726
2022-12-30	7.080	7.260	6.920	7.200	5.494	10,849
2022-12-29	6.940	7.220	6.880	7.020	5.357	42,975
2022-12-28	7.040	7.080	6.840	6.940	5.296	34,106
2022-12-27	7.100	7.100	6.720	7.000	5.342	60,464
2022-12-23	7.120	7.200	7.060	7.100	5.418	11,269
2022-12-22	6.880	7.200	6.760	7.080	5.403	43,178
2022-12-21	6.840	6.920	6.700	6.900	5.266	19,696
2022-12-20	6.800	6.880	6.740	6.860	5.235	10,210
2022-12-19	6.760	6.940	6.700	6.860	5.235	16,333

← NewerPage 16 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.