Elektrotim SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 5.880 | 5.980 | 5.880 | 5.980 | 4.563 | 5,621 |
| 2022-01-04 | 5.900 | 5.900 | 5.840 | 5.840 | 4.457 | 3,164 |
| 2022-01-03 | 5.560 | 5.940 | 5.560 | 5.880 | 4.487 | 14,079 |
| 2021-12-30 | 5.580 | 5.580 | 5.500 | 5.560 | 4.243 | 3,993 |
| 2021-12-29 | 5.360 | 5.620 | 5.360 | 5.600 | 4.273 | 14,131 |
| 2021-12-28 | 5.400 | 5.400 | 5.120 | 5.360 | 4.090 | 29,742 |
| 2021-12-27 | 5.460 | 5.600 | 5.380 | 5.440 | 4.151 | 35,146 |
| 2021-12-23 | 5.560 | 5.600 | 5.500 | 5.600 | 4.273 | 3,248 |
| 2021-12-22 | 5.620 | 5.640 | 5.560 | 5.560 | 4.243 | 1,424 |
| 2021-12-21 | 5.580 | 5.640 | 5.500 | 5.600 | 4.273 | 9,347 |
| 2021-12-20 | 5.520 | 5.560 | 5.420 | 5.560 | 4.243 | 12,884 |
| 2021-12-17 | 5.420 | 5.660 | 5.420 | 5.540 | 4.228 | 12,192 |
| 2021-12-16 | 5.340 | 5.440 | 5.260 | 5.400 | 4.121 | 6,702 |
| 2021-12-15 | 5.300 | 5.340 | 5.220 | 5.260 | 4.014 | 10,310 |
| 2021-12-14 | 5.440 | 5.480 | 5.020 | 5.300 | 4.045 | 19,967 |
| 2021-12-13 | 5.520 | 5.520 | 5.400 | 5.400 | 4.121 | 30,799 |
| 2021-12-10 | 5.500 | 5.560 | 5.440 | 5.500 | 4.197 | 12,244 |
| 2021-12-09 | 5.600 | 5.620 | 5.460 | 5.560 | 4.243 | 12,261 |
| 2021-12-08 | 5.640 | 5.640 | 5.460 | 5.600 | 4.273 | 11,904 |
| 2021-12-07 | 5.640 | 5.640 | 5.580 | 5.640 | 4.304 | 5,516 |
| 2021-12-06 | 5.640 | 5.640 | 5.600 | 5.640 | 4.304 | 2,095 |
| 2021-12-03 | 5.700 | 5.700 | 5.580 | 5.640 | 4.304 | 30,111 |
| 2021-12-02 | 5.640 | 5.680 | 5.600 | 5.600 | 4.273 | 9,953 |
| 2021-12-01 | 5.620 | 5.800 | 5.620 | 5.620 | 4.289 | 11,319 |
| 2021-11-30 | 5.800 | 5.800 | 5.600 | 5.660 | 4.319 | 10,448 |
| 2021-11-29 | 5.520 | 5.860 | 5.520 | 5.800 | 4.426 | 6,082 |
| 2021-11-26 | 6.000 | 6.000 | 5.660 | 5.680 | 4.335 | 29,905 |
| 2021-11-25 | 6.040 | 6.280 | 6.000 | 6.000 | 4.579 | 16,616 |
| 2021-11-24 | 6.120 | 6.260 | 5.880 | 6.000 | 4.579 | 16,186 |
| 2021-11-23 | 6.040 | 6.120 | 6.000 | 6.120 | 4.670 | 6,478 |
| 2021-11-22 | 6.000 | 6.160 | 6.000 | 6.040 | 4.609 | 7,009 |
| 2021-11-19 | 6.240 | 6.240 | 5.900 | 6.080 | 4.640 | 22,211 |
| 2021-11-18 | 6.300 | 6.400 | 6.180 | 6.280 | 4.792 | 9,844 |
| 2021-11-17 | 6.360 | 6.460 | 6.220 | 6.320 | 4.823 | 6,181 |
| 2021-11-16 | 6.340 | 6.340 | 6.260 | 6.260 | 4.777 | 2,827 |
| 2021-11-15 | 6.480 | 6.500 | 6.300 | 6.300 | 4.808 | 9,315 |
| 2021-11-12 | 6.320 | 6.500 | 6.260 | 6.340 | 4.838 | 6,049 |
| 2021-11-10 | 6.380 | 6.380 | 6.240 | 6.260 | 4.777 | 3,774 |
| 2021-11-09 | 6.480 | 6.480 | 6.400 | 6.400 | 4.884 | 2,761 |
| 2021-11-08 | 6.480 | 6.480 | 6.400 | 6.480 | 4.945 | 2,156 |
| 2021-11-05 | 6.420 | 6.460 | 6.400 | 6.460 | 4.930 | 2,519 |
| 2021-11-04 | 6.500 | 6.500 | 6.340 | 6.440 | 4.915 | 10,824 |
| 2021-11-03 | 6.500 | 6.580 | 6.400 | 6.500 | 4.960 | 6,615 |
| 2021-11-02 | 6.580 | 6.580 | 6.320 | 6.460 | 4.930 | 10,041 |
| 2021-10-29 | 6.500 | 6.640 | 6.440 | 6.580 | 5.021 | 1,409 |
| 2021-10-28 | 6.500 | 6.560 | 6.400 | 6.400 | 4.884 | 8,127 |
| 2021-10-27 | 6.540 | 6.540 | 6.480 | 6.520 | 4.976 | 3,916 |
| 2021-10-26 | 6.560 | 6.600 | 6.560 | 6.600 | 5.037 | 556 |
| 2021-10-25 | 6.520 | 6.560 | 6.500 | 6.560 | 5.006 | 2,264 |
| 2021-10-22 | 6.680 | 6.680 | 6.500 | 6.560 | 5.006 | 28,679 |
| 2021-10-21 | 6.820 | 6.820 | 6.680 | 6.680 | 5.098 | 6,662 |
| 2021-10-20 | 6.820 | 6.880 | 6.800 | 6.800 | 5.189 | 6,852 |
| 2021-10-19 | 6.940 | 6.940 | 6.800 | 6.820 | 5.204 | 10,214 |
| 2021-10-18 | 6.760 | 6.960 | 6.520 | 6.940 | 5.296 | 12,771 |
| 2021-10-15 | 6.600 | 6.780 | 6.600 | 6.700 | 5.113 | 8,048 |
| 2021-10-14 | 6.600 | 6.680 | 6.560 | 6.560 | 5.006 | 2,824 |
← NewerPage 21 of 21 · 1,256 trading days
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.