Elektrotim SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	58.800	58.800	56.300	57.050	55.370	11,950
2026-04-28	55.800	58.950	55.500	57.600	55.903	53,835
2026-04-27	53.650	55.950	53.250	55.200	53.574	35,043
2026-04-24	53.600	53.650	52.550	53.600	52.021	13,238
2026-04-23	53.800	53.800	52.050	53.600	52.021	9,959
2026-04-22	53.850	54.650	51.850	53.800	52.215	19,843
2026-04-21	52.400	55.000	52.400	53.850	52.264	38,709
2026-04-20	52.150	52.700	51.100	52.200	50.663	15,256
2026-04-17	50.500	52.200	49.600	52.150	50.614	64,768
2026-04-16	50.900	51.000	48.840	49.500	48.042	43,804
2026-04-15	51.750	52.300	50.250	50.900	49.401	18,659
2026-04-14	51.200	53.650	51.000	51.650	50.129	30,366
2026-04-13	49.800	51.150	49.800	50.950	49.449	10,036
2026-04-10	50.000	51.300	49.820	50.850	49.352	15,577
2026-04-09	50.000	50.600	49.620	50.100	48.624	5,245
2026-04-08	49.260	50.500	49.000	50.200	48.721	21,891
2026-04-07	48.800	49.300	47.120	48.000	46.586	8,822
2026-04-02	49.000	49.000	47.800	48.800	47.363	7,432
2026-04-01	48.400	49.900	48.100	48.800	47.363	18,493
2026-03-31	47.000	48.900	47.000	48.050	46.635	7,204
2026-03-30	47.800	47.800	46.200	47.000	45.616	8,653
2026-03-27	49.150	49.300	47.300	47.800	46.392	14,229
2026-03-26	50.000	50.000	49.150	49.300	47.848	9,026
2026-03-25	50.500	50.600	49.450	49.650	48.188	9,203
2026-03-24	49.200	50.400	48.500	50.000	48.527	18,278
2026-03-23	47.100	50.200	46.050	49.200	47.751	47,028
2026-03-20	48.900	50.500	48.500	49.450	47.994	12,216
2026-03-19	49.900	50.100	46.400	49.200	47.751	32,813
2026-03-18	51.200	51.500	49.200	49.900	48.430	9,893
2026-03-17	48.950	51.100	48.000	51.000	49.498	18,380
2026-03-16	48.000	49.250	47.150	48.950	47.508	12,863
2026-03-13	47.600	48.850	47.150	48.300	46.877	5,748
2026-03-12	49.200	49.300	47.500	48.000	46.586	11,276
2026-03-11	49.000	49.400	47.150	48.700	47.266	19,696
2026-03-10	51.200	51.800	48.000	49.000	47.557	62,697
2026-03-09	51.600	51.600	49.700	50.900	49.401	15,530
2026-03-06	51.800	54.400	50.700	51.600	50.080	45,049
2026-03-05	49.400	51.900	48.850	50.800	49.304	21,086
2026-03-04	48.500	50.000	48.500	49.400	47.945	14,847
2026-03-03	50.000	50.800	48.500	48.900	47.460	21,695
2026-03-02	50.700	51.500	49.600	50.900	49.401	12,864
2026-02-27	50.200	52.000	50.000	51.100	49.595	12,938
2026-02-26	50.300	51.000	49.800	50.200	48.721	7,814
2026-02-25	50.400	51.100	49.700	50.400	48.916	8,006
2026-02-24	49.800	50.500	49.100	50.300	48.818	12,907
2026-02-23	50.500	51.500	49.550	50.000	48.527	14,473
2026-02-20	51.700	51.700	50.000	50.900	49.401	14,261
2026-02-19	51.600	52.300	50.300	51.400	49.886	20,537
2026-02-18	51.100	51.800	50.500	51.500	49.983	5,666
2026-02-17	51.500	51.500	50.200	51.100	49.595	5,176
2026-02-16	51.700	52.000	51.000	51.500	49.983	4,445
2026-02-13	52.300	52.300	51.200	52.200	50.663	12,021
2026-02-12	51.200	53.100	50.900	52.400	50.857	38,633
2026-02-11	51.400	51.400	50.500	50.900	49.401	5,192
2026-02-10	51.800	52.000	50.100	51.200	49.692	10,890
2026-02-09	51.000	52.800	50.500	50.900	49.401	21,923
2026-02-06	49.900	50.900	49.400	49.950	48.479	9,876
2026-02-05	50.400	50.600	48.600	49.900	48.430	22,198
2026-02-04	50.000	50.700	48.100	50.600	49.110	58,073
2026-02-03	49.200	50.500	48.300	49.950	48.479	13,587

← NewerPage 3 of 21 · 1,253 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.