Elektrotim SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	6.760	6.780	6.520	6.660	5.082	10,321
2022-09-20	6.820	6.880	6.740	6.780	5.174	13,582
2022-09-19	6.760	6.820	6.640	6.820	5.204	3,136
2022-09-16	6.900	6.920	6.780	6.800	5.189	6,447
2022-09-15	6.840	6.920	6.800	6.900	5.266	8,366
2022-09-14	6.920	6.940	6.820	6.880	5.250	10,733
2022-09-13	6.800	6.960	6.620	6.940	5.296	40,240
2022-09-12	6.560	6.800	6.560	6.720	5.128	23,466
2022-09-09	6.600	6.800	6.500	6.560	5.006	34,548
2022-09-08	6.500	6.660	6.500	6.520	4.976	26,661
2022-09-07	6.520	6.580	6.220	6.500	4.960	33,213
2022-09-06	6.640	6.700	6.520	6.520	4.976	15,568
2022-09-05	6.680	6.800	6.620	6.700	5.113	14,501
2022-09-02	6.800	6.900	6.780	6.800	5.189	18,072
2022-09-01	7.120	7.120	6.760	6.880	5.250	34,286
2022-08-31	7.160	7.200	7.020	7.120	5.433	28,888
2022-08-30	7.380	7.440	7.140	7.200	5.494	31,734
2022-08-29	7.400	7.460	7.180	7.320	5.586	30,680
2022-08-26	7.300	7.420	7.240	7.400	5.647	16,583
2022-08-25	7.460	7.580	7.280	7.400	5.647	40,143
2022-08-24	7.460	7.480	7.300	7.420	5.662	19,387
2022-08-23	7.520	7.640	7.400	7.420	5.662	19,973
2022-08-22	7.600	7.660	7.300	7.540	5.754	36,715
2022-08-19	7.700	7.760	7.560	7.620	5.815	31,026
2022-08-18	7.780	7.800	7.600	7.760	5.922	27,111
2022-08-17	7.820	7.820	7.580	7.700	5.876	34,216
2022-08-16	7.860	7.860	7.600	7.760	5.922	40,769
2022-08-12	7.980	7.980	7.780	7.860	5.998	18,022
2022-08-11	7.880	7.980	7.780	7.980	6.090	53,373
2022-08-10	7.980	7.980	7.740	7.860	5.998	30,024
2022-08-09	7.980	8.180	7.720	7.980	6.090	80,989
2022-08-08	7.160	8.100	7.160	7.880	6.013	199,047
2022-08-05	7.080	7.180	7.080	7.160	5.464	24,530
2022-08-04	7.080	7.180	6.980	7.040	5.372	56,133
2022-08-03	7.180	7.280	7.000	7.120	5.433	51,043
2022-08-02	7.360	7.440	7.100	7.200	5.494	79,283
2022-08-01	7.400	7.540	7.240	7.360	5.617	80,005
2022-07-29	7.080	7.700	7.080	7.400	5.647	175,066
2022-07-28	6.980	7.140	6.960	7.060	5.388	22,343
2022-07-27	7.120	7.120	6.900	6.900	5.266	56,626
2022-07-26	7.160	7.360	6.960	7.140	5.449	194,188
2022-07-25	6.720	6.820	6.700	6.800	5.189	38,576
2022-07-22	6.720	6.760	6.680	6.720	5.128	21,168
2022-07-21	6.700	6.740	6.560	6.720	5.128	16,098
2022-07-20	6.780	6.780	6.660	6.720	5.128	11,978
2022-07-19	6.800	6.860	6.600	6.760	5.159	26,070
2022-07-18	6.740	6.860	6.620	6.800	5.189	38,577
2022-07-15	6.840	7.040	6.680	6.860	5.235	49,933
2022-07-14	6.900	6.920	6.840	6.840	5.220	9,695
2022-07-13	7.040	7.120	6.800	6.900	5.266	43,814
2022-07-12	7.240	7.240	6.820	7.120	5.433	29,385
2022-07-11	7.000	7.420	6.980	7.240	5.525	109,213
2022-07-08	7.000	7.100	7.000	7.080	5.403	22,100
2022-07-07	7.100	7.280	7.000	7.120	5.433	21,011
2022-07-06	7.100	7.220	6.980	7.000	5.342	45,897
2022-07-05	7.300	7.480	7.000	7.080	5.403	54,915
2022-07-04	6.700	7.460	6.700	7.260	5.540	98,563
2022-07-01	6.600	6.720	6.520	6.620	5.052	21,183
2022-06-30	6.620	6.620	6.500	6.600	5.037	13,926
2022-06-29	6.660	6.700	6.480	6.640	5.067	28,161

← NewerPage 18 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.