Elektrotim SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 6.900 | 6.900 | 6.720 | 6.820 | 5.204 | 17,593 |
| 2022-12-15 | 7.020 | 7.020 | 6.880 | 6.900 | 5.266 | 23,424 |
| 2022-12-14 | 7.020 | 7.160 | 7.000 | 7.040 | 5.372 | 26,805 |
| 2022-12-13 | 7.340 | 7.400 | 6.760 | 7.100 | 5.418 | 108,289 |
| 2022-12-12 | 7.320 | 7.320 | 7.120 | 7.280 | 5.556 | 14,027 |
| 2022-12-09 | 7.160 | 7.360 | 7.100 | 7.320 | 5.586 | 13,954 |
| 2022-12-08 | 7.300 | 7.440 | 7.160 | 7.160 | 5.464 | 8,368 |
| 2022-12-07 | 7.460 | 7.460 | 7.220 | 7.320 | 5.586 | 4,046 |
| 2022-12-06 | 7.380 | 7.520 | 7.140 | 7.420 | 5.662 | 11,987 |
| 2022-12-05 | 7.120 | 7.440 | 7.100 | 7.380 | 5.632 | 24,942 |
| 2022-12-02 | 7.120 | 7.180 | 7.080 | 7.180 | 5.479 | 13,574 |
| 2022-12-01 | 7.100 | 7.180 | 6.620 | 7.140 | 5.449 | 52,353 |
| 2022-11-30 | 7.300 | 7.400 | 6.980 | 7.040 | 5.372 | 53,920 |
| 2022-11-29 | 7.240 | 7.400 | 7.160 | 7.280 | 5.556 | 22,937 |
| 2022-11-28 | 7.260 | 7.320 | 7.200 | 7.240 | 5.525 | 16,242 |
| 2022-11-25 | 7.300 | 7.400 | 7.220 | 7.320 | 5.586 | 12,175 |
| 2022-11-24 | 7.300 | 7.480 | 7.300 | 7.320 | 5.586 | 14,936 |
| 2022-11-23 | 7.360 | 7.520 | 7.220 | 7.240 | 5.525 | 47,231 |
| 2022-11-22 | 7.040 | 7.400 | 6.980 | 7.360 | 5.617 | 67,818 |
| 2022-11-21 | 7.400 | 7.400 | 7.040 | 7.120 | 5.433 | 71,299 |
| 2022-11-18 | 9.040 | 9.100 | 7.220 | 7.420 | 5.662 | 531,435 |
| 2022-11-17 | 8.700 | 9.100 | 8.680 | 8.820 | 6.731 | 99,564 |
| 2022-11-16 | 8.200 | 8.700 | 8.060 | 8.700 | 6.639 | 98,077 |
| 2022-11-15 | 8.480 | 8.500 | 7.920 | 8.360 | 6.380 | 56,642 |
| 2022-11-14 | 8.440 | 8.660 | 7.900 | 8.400 | 6.410 | 107,170 |
| 2022-11-10 | 7.840 | 8.380 | 7.700 | 8.380 | 6.395 | 147,078 |
| 2022-11-09 | 7.680 | 7.860 | 7.500 | 7.840 | 5.983 | 102,937 |
| 2022-11-08 | 7.440 | 7.600 | 7.440 | 7.600 | 5.800 | 85,391 |
| 2022-11-07 | 7.120 | 7.420 | 7.120 | 7.420 | 5.662 | 49,918 |
| 2022-11-04 | 6.900 | 7.280 | 6.900 | 7.140 | 5.449 | 56,929 |
| 2022-11-03 | 7.000 | 7.000 | 6.700 | 6.900 | 5.266 | 20,128 |
| 2022-11-02 | 7.200 | 7.260 | 7.000 | 7.000 | 5.342 | 53,745 |
| 2022-10-31 | 6.960 | 7.020 | 6.840 | 6.900 | 5.266 | 13,991 |
| 2022-10-28 | 6.760 | 7.000 | 6.700 | 6.860 | 5.235 | 25,754 |
| 2022-10-27 | 6.680 | 6.800 | 6.600 | 6.760 | 5.159 | 22,210 |
| 2022-10-26 | 6.100 | 6.920 | 6.100 | 6.700 | 5.113 | 56,849 |
| 2022-10-25 | 6.080 | 6.120 | 5.960 | 6.120 | 4.670 | 5,898 |
| 2022-10-24 | 6.060 | 6.160 | 5.980 | 6.080 | 4.640 | 5,456 |
| 2022-10-21 | 6.000 | 6.080 | 5.920 | 6.060 | 4.625 | 6,630 |
| 2022-10-20 | 6.080 | 6.080 | 5.880 | 6.020 | 4.594 | 8,296 |
| 2022-10-19 | 6.300 | 6.340 | 5.980 | 6.080 | 4.640 | 12,348 |
| 2022-10-18 | 6.280 | 6.480 | 6.280 | 6.320 | 4.823 | 64,895 |
| 2022-10-17 | 6.160 | 6.300 | 6.140 | 6.260 | 4.777 | 2,056 |
| 2022-10-14 | 6.260 | 6.280 | 6.160 | 6.160 | 4.701 | 839 |
| 2022-10-13 | 6.280 | 6.360 | 6.140 | 6.240 | 4.762 | 13,917 |
| 2022-10-12 | 6.000 | 6.300 | 6.000 | 6.260 | 4.777 | 6,913 |
| 2022-10-11 | 6.080 | 6.100 | 5.940 | 6.080 | 4.640 | 5,710 |
| 2022-10-10 | 6.320 | 6.320 | 6.000 | 6.000 | 4.579 | 3,927 |
| 2022-10-07 | 6.060 | 6.340 | 6.060 | 6.300 | 4.808 | 12,570 |
| 2022-10-06 | 5.740 | 6.080 | 5.740 | 6.060 | 4.625 | 25,728 |
| 2022-10-05 | 5.540 | 5.680 | 5.540 | 5.680 | 4.335 | 3,718 |
| 2022-10-04 | 5.500 | 5.760 | 5.500 | 5.660 | 4.319 | 33,667 |
| 2022-10-03 | 5.680 | 5.860 | 5.420 | 5.680 | 4.335 | 25,785 |
| 2022-09-30 | 5.660 | 5.700 | 5.240 | 5.660 | 4.319 | 54,993 |
| 2022-09-29 | 5.800 | 5.880 | 5.580 | 5.580 | 4.258 | 12,512 |
| 2022-09-28 | 5.940 | 6.000 | 5.740 | 5.880 | 4.487 | 27,054 |
| 2022-09-27 | 6.200 | 6.260 | 5.640 | 5.960 | 4.548 | 93,958 |
| 2022-09-26 | 6.500 | 6.560 | 6.040 | 6.380 | 4.869 | 36,650 |
| 2022-09-23 | 6.780 | 6.780 | 6.440 | 6.580 | 5.021 | 14,137 |
| 2022-09-22 | 6.540 | 6.820 | 6.480 | 6.800 | 5.189 | 22,360 |
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.