Elektrotim SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	6.660	6.700	6.480	6.640	5.067	28,161
2022-06-28	6.700	6.700	6.260	6.700	5.113	68,431
2022-06-27	6.820	6.840	6.620	6.640	5.067	10,444
2022-06-24	6.740	6.840	6.660	6.700	5.113	21,085
2022-06-23	6.720	6.740	6.600	6.740	5.143	17,068
2022-06-22	6.780	6.900	6.540	6.600	5.037	18,793
2022-06-21	6.620	6.740	6.600	6.740	5.143	21,570
2022-06-20	6.700	6.740	6.580	6.620	5.052	26,726
2022-06-17	6.640	6.700	6.460	6.700	5.113	41,961
2022-06-15	6.720	6.960	6.600	6.680	5.098	100,941
2022-06-14	6.320	6.640	6.320	6.500	4.960	30,711
2022-06-13	5.920	6.500	5.740	6.340	4.838	64,375
2022-06-10	5.820	5.960	5.760	5.940	4.533	10,649
2022-06-09	6.080	6.080	5.820	5.940	4.533	7,939
2022-06-08	5.920	6.080	5.920	6.080	4.640	7,952
2022-06-07	6.100	6.100	5.900	6.000	4.579	13,340
2022-06-06	6.080	6.100	6.020	6.100	4.655	1,557
2022-06-03	5.940	6.080	5.940	6.060	4.625	5,532
2022-06-02	6.080	6.080	5.940	6.000	4.579	4,745
2022-06-01	6.160	6.200	5.960	6.080	4.640	16,308
2022-05-31	6.160	6.160	6.040	6.160	4.701	5,320
2022-05-30	6.180	6.260	6.040	6.200	4.731	12,137
2022-05-27	6.300	6.300	5.960	6.180	4.716	128,010
2022-05-26	6.640	6.640	6.380	6.580	5.021	20,605
2022-05-25	6.600	6.700	6.580	6.640	5.067	17,703
2022-05-24	6.680	6.680	6.540	6.600	5.037	6,710
2022-05-23	6.660	6.820	6.660	6.800	5.189	12,398
2022-05-20	6.500	6.720	6.420	6.640	5.067	8,072
2022-05-19	6.420	6.580	6.400	6.500	4.960	8,900
2022-05-18	6.700	6.720	6.420	6.560	5.006	18,216
2022-05-17	6.520	6.760	6.520	6.600	5.037	9,232
2022-05-16	6.640	6.780	6.500	6.500	4.960	10,799
2022-05-13	6.640	6.860	6.500	6.500	4.960	48,326
2022-05-12	6.660	6.760	6.480	6.640	5.067	14,083
2022-05-11	6.800	6.860	6.640	6.800	5.189	7,060
2022-05-10	6.820	6.840	6.660	6.800	5.189	5,096
2022-05-09	6.860	6.880	6.680	6.820	5.204	2,954
2022-05-06	7.180	7.180	6.680	6.860	5.235	21,238
2022-05-05	7.340	7.340	7.100	7.100	5.418	22,560
2022-05-04	7.100	7.380	7.100	7.340	5.601	33,316
2022-05-02	7.000	7.200	7.000	7.100	5.418	26,098
2022-04-29	6.920	7.180	6.820	7.060	5.388	35,503
2022-04-28	7.060	7.080	6.860	6.900	5.266	21,793
2022-04-27	7.060	7.140	6.860	7.060	5.388	14,462
2022-04-26	7.080	7.500	7.000	7.160	5.464	25,828
2022-04-25	7.220	7.240	6.880	7.120	5.433	24,911
2022-04-22	7.420	7.420	7.160	7.220	5.510	16,304
2022-04-21	7.340	7.440	7.220	7.440	5.678	23,838
2022-04-20	7.380	7.480	7.200	7.360	5.617	17,965
2022-04-19	7.520	7.520	7.300	7.400	5.647	14,862
2022-04-14	7.480	7.660	7.480	7.540	5.754	21,345
2022-04-13	7.640	7.640	7.480	7.480	5.708	27,514
2022-04-12	7.540	7.620	7.500	7.620	5.815	33,075
2022-04-11	7.520	7.540	7.300	7.500	5.723	23,761
2022-04-08	7.500	7.540	7.320	7.540	5.754	17,446
2022-04-07	7.800	7.800	7.100	7.480	5.708	74,713
2022-04-06	7.840	7.920	7.640	7.780	5.937	42,362
2022-04-05	8.120	8.120	7.600	7.840	5.983	89,529
2022-04-04	7.780	8.260	7.740	8.120	6.197	143,014
2022-04-01	7.680	7.780	7.600	7.700	5.876	56,985

← NewerPage 19 of 21 · 1,256 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.