Elektrotim SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-31 | 7.660 | 7.800 | 7.500 | 7.760 | 5.922 | 58,125 |
| 2022-03-30 | 7.580 | 8.020 | 7.500 | 7.780 | 5.937 | 89,313 |
| 2022-03-29 | 7.820 | 8.140 | 7.500 | 7.660 | 5.845 | 96,236 |
| 2022-03-28 | 8.220 | 8.460 | 7.760 | 7.880 | 6.013 | 178,258 |
| 2022-03-25 | 8.300 | 9.120 | 7.860 | 8.200 | 6.258 | 602,047 |
| 2022-03-24 | 5.860 | 8.540 | 5.860 | 8.100 | 6.181 | 219,491 |
| 2022-03-23 | 6.000 | 6.000 | 5.840 | 5.900 | 4.502 | 3,796 |
| 2022-03-22 | 5.800 | 5.920 | 5.720 | 5.880 | 4.487 | 14,302 |
| 2022-03-21 | 5.780 | 5.940 | 5.640 | 5.860 | 4.472 | 7,116 |
| 2022-03-18 | 5.800 | 5.800 | 5.600 | 5.720 | 4.365 | 14,067 |
| 2022-03-17 | 5.840 | 5.840 | 5.660 | 5.820 | 4.441 | 5,151 |
| 2022-03-16 | 5.800 | 5.920 | 5.760 | 5.880 | 4.487 | 6,541 |
| 2022-03-15 | 5.600 | 5.920 | 5.600 | 5.920 | 4.518 | 5,331 |
| 2022-03-14 | 5.800 | 5.800 | 5.700 | 5.700 | 4.350 | 1,260 |
| 2022-03-11 | 5.520 | 5.740 | 5.520 | 5.740 | 4.380 | 13,486 |
| 2022-03-10 | 5.540 | 5.660 | 5.500 | 5.500 | 4.197 | 9,300 |
| 2022-03-09 | 5.620 | 5.780 | 5.580 | 5.640 | 4.304 | 40,741 |
| 2022-03-08 | 5.840 | 5.840 | 5.660 | 5.660 | 4.319 | 17,995 |
| 2022-03-07 | 5.700 | 5.840 | 5.500 | 5.740 | 4.380 | 13,616 |
| 2022-03-04 | 6.120 | 6.260 | 5.680 | 5.680 | 4.335 | 29,272 |
| 2022-03-03 | 6.000 | 6.420 | 5.800 | 6.000 | 4.579 | 73,182 |
| 2022-03-02 | 5.360 | 5.700 | 5.240 | 5.700 | 4.350 | 58,534 |
| 2022-03-01 | 5.300 | 5.460 | 5.240 | 5.360 | 4.090 | 14,204 |
| 2022-02-28 | 5.100 | 5.480 | 5.100 | 5.200 | 3.968 | 34,857 |
| 2022-02-25 | 4.900 | 5.260 | 4.900 | 5.120 | 3.907 | 8,843 |
| 2022-02-24 | 5.300 | 5.320 | 4.770 | 4.780 | 3.648 | 38,802 |
| 2022-02-23 | 5.740 | 5.780 | 5.580 | 5.740 | 4.380 | 2,117 |
| 2022-02-22 | 5.600 | 5.700 | 5.500 | 5.700 | 4.350 | 14,292 |
| 2022-02-21 | 5.740 | 5.760 | 5.620 | 5.720 | 4.365 | 3,165 |
| 2022-02-18 | 5.760 | 5.800 | 5.760 | 5.800 | 4.426 | 2,090 |
| 2022-02-17 | 5.900 | 5.900 | 5.320 | 5.780 | 4.411 | 14,336 |
| 2022-02-16 | 5.800 | 5.900 | 5.800 | 5.900 | 4.502 | 2,250 |
| 2022-02-15 | 5.840 | 5.880 | 5.740 | 5.840 | 4.457 | 4,809 |
| 2022-02-14 | 5.860 | 5.860 | 5.600 | 5.860 | 4.472 | 4,985 |
| 2022-02-11 | 6.140 | 6.140 | 5.900 | 6.000 | 4.579 | 3,593 |
| 2022-02-10 | 6.100 | 6.140 | 5.900 | 6.140 | 4.686 | 22,665 |
| 2022-02-09 | 6.000 | 6.140 | 5.900 | 6.060 | 4.625 | 3,663 |
| 2022-02-08 | 6.000 | 6.060 | 5.860 | 6.000 | 4.579 | 2,801 |
| 2022-02-07 | 6.180 | 6.220 | 5.840 | 6.000 | 4.579 | 3,928 |
| 2022-02-04 | 6.200 | 6.360 | 6.040 | 6.160 | 4.701 | 15,664 |
| 2022-02-03 | 5.700 | 6.260 | 5.700 | 6.240 | 4.762 | 37,030 |
| 2022-02-02 | 5.520 | 5.720 | 5.520 | 5.620 | 4.289 | 9,359 |
| 2022-02-01 | 5.640 | 5.640 | 5.420 | 5.520 | 4.212 | 2,406 |
| 2022-01-31 | 5.300 | 5.480 | 5.300 | 5.480 | 4.182 | 1,926 |
| 2022-01-28 | 5.280 | 5.460 | 5.200 | 5.200 | 3.968 | 5,805 |
| 2022-01-27 | 5.240 | 5.240 | 5.180 | 5.200 | 3.968 | 35,283 |
| 2022-01-26 | 5.200 | 5.360 | 5.160 | 5.240 | 3.999 | 31,365 |
| 2022-01-25 | 5.160 | 5.460 | 5.120 | 5.280 | 4.029 | 7,904 |
| 2022-01-24 | 5.600 | 5.600 | 5.080 | 5.160 | 3.938 | 16,276 |
| 2022-01-21 | 5.740 | 5.740 | 5.600 | 5.600 | 4.273 | 3,708 |
| 2022-01-20 | 5.700 | 5.780 | 5.600 | 5.760 | 4.396 | 8,174 |
| 2022-01-19 | 5.740 | 5.780 | 5.660 | 5.780 | 4.411 | 3,657 |
| 2022-01-18 | 5.800 | 5.880 | 5.680 | 5.820 | 4.441 | 2,509 |
| 2022-01-17 | 5.820 | 5.820 | 5.780 | 5.780 | 4.411 | 2,425 |
| 2022-01-14 | 5.820 | 5.960 | 5.820 | 5.820 | 4.441 | 4,430 |
| 2022-01-13 | 5.760 | 5.900 | 5.700 | 5.820 | 4.441 | 5,608 |
| 2022-01-12 | 5.800 | 5.880 | 5.700 | 5.760 | 4.396 | 3,544 |
| 2022-01-11 | 5.680 | 5.760 | 5.640 | 5.760 | 4.396 | 7,644 |
| 2022-01-10 | 5.960 | 5.960 | 5.680 | 5.680 | 4.335 | 11,372 |
| 2022-01-07 | 5.980 | 5.980 | 5.840 | 5.900 | 4.502 | 4,655 |
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.