Elektrotim SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	58.800	62.000	58.400	61.800	61.800	44,854
2026-07-23	58.300	59.600	58.200	58.950	58.950	14,872
2026-07-22	58.200	59.000	57.350	58.050	58.050	14,277
2026-07-21	54.000	57.900	54.000	57.900	57.900	22,506
2026-07-20	54.000	54.400	52.550	53.150	53.150	9,961
2026-07-17	54.450	55.000	53.700	54.150	54.150	8,838
2026-07-16	56.150	56.700	54.800	54.800	54.800	18,135
2026-07-15	56.350	57.600	56.000	56.100	56.100	5,833
2026-07-14	56.700	57.100	55.950	56.800	56.800	6,875
2026-07-13	57.550	57.900	56.100	56.700	56.700	13,190
2026-07-10	58.600	59.000	57.000	57.550	57.550	6,568
2026-07-09	57.550	59.200	56.850	58.250	58.250	13,719
2026-07-08	57.750	57.800	56.050	57.350	57.350	10,157
2026-07-07	56.850	57.950	55.800	57.850	57.850	6,283
2026-07-06	58.200	58.700	56.000	56.500	56.500	12,275
2026-07-03	58.150	58.150	56.600	57.650	57.650	9,741
2026-07-02	57.500	58.200	57.100	58.000	58.000	5,807
2026-07-01	55.750	57.750	55.600	57.500	57.500	18,638
2026-06-30	54.400	56.500	54.300	55.300	55.300	14,702
2026-06-29	55.000	55.500	54.000	54.200	54.200	11,009
2026-06-26	54.000	54.900	53.550	54.900	54.900	7,930
2026-06-25	54.000	54.900	53.750	54.200	54.200	10,074
2026-06-24	54.450	54.850	53.550	54.200	54.200	12,964
2026-06-23	52.500	54.500	50.550	54.450	54.450	19,768
2026-06-22	52.500	52.700	51.000	52.000	52.000	14,758
2026-06-19	53.000	54.000	51.950	52.300	52.300	14,444
2026-06-18	55.000	55.200	51.950	53.000	53.000	16,744
2026-06-17	54.300	55.450	54.000	55.000	53.380	17,110
2026-06-16	53.600	54.950	53.250	54.250	52.652	12,392
2026-06-15	53.400	54.500	52.800	53.300	51.730	18,075
2026-06-12	53.800	53.900	52.550	52.600	51.051	11,534
2026-06-11	53.300	53.600	52.200	52.900	51.342	9,951
2026-06-10	54.600	54.600	52.500	53.600	52.021	23,851
2026-06-09	55.800	55.800	54.250	54.600	52.992	10,014
2026-06-08	56.000	56.750	54.100	55.800	54.156	12,003
2026-06-05	57.100	57.650	55.150	56.150	54.496	20,539
2026-06-03	59.750	59.850	56.500	57.650	55.952	17,559
2026-06-02	59.500	60.400	58.450	59.750	57.990	12,085
2026-06-01	59.800	60.450	58.400	59.300	57.553	9,590
2026-05-29	59.000	59.800	58.500	59.800	58.039	13,296
2026-05-28	57.100	59.350	57.000	59.000	57.262	27,593
2026-05-27	59.350	59.350	56.100	57.100	55.418	58,853
2026-05-26	58.000	61.000	56.300	59.300	57.553	68,155
2026-05-25	62.950	62.950	59.900	61.000	59.203	22,228
2026-05-22	62.950	63.000	60.200	62.950	61.096	24,724
2026-05-21	63.000	63.800	61.400	62.950	61.096	37,351
2026-05-20	61.050	62.800	60.800	62.800	60.950	22,105
2026-05-19	60.100	61.800	60.100	61.100	59.300	35,956
2026-05-18	60.500	60.500	58.100	59.500	57.748	13,671
2026-05-15	60.450	60.450	56.400	60.450	58.670	16,644
2026-05-14	60.800	61.000	59.700	60.450	58.670	11,505
2026-05-13	59.850	61.000	59.500	60.800	59.009	18,754
2026-05-12	62.000	62.000	59.000	59.800	58.039	14,133
2026-05-11	61.200	61.900	59.050	60.750	58.961	22,824
2026-05-08	60.700	61.450	58.800	61.150	59.349	17,281
2026-05-07	60.000	61.700	60.000	60.550	58.767	31,936
2026-05-06	57.400	59.500	57.200	59.450	57.699	44,404
2026-05-05	57.100	58.700	55.200	57.450	55.758	27,310
2026-05-04	58.000	58.500	56.300	57.100	55.418	11,783
2026-04-30	57.000	58.400	56.250	57.600	55.903	14,430

← NewerPage 2 of 3 · 128 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.