Elektrotim SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	49.700	49.700	48.000	49.100	47.654	15,357
2026-01-30	48.850	51.200	48.250	49.450	47.994	42,481
2026-01-29	46.900	49.000	46.850	48.950	47.508	31,957
2026-01-28	47.000	47.400	46.550	47.200	45.810	7,410
2026-01-27	45.650	46.900	45.300	46.800	45.422	11,949
2026-01-26	45.950	46.200	44.850	45.300	43.966	13,490
2026-01-23	47.100	47.100	45.850	46.200	44.839	8,246
2026-01-22	45.400	47.050	44.600	46.700	45.325	17,661
2026-01-21	45.800	46.100	45.000	45.300	43.966	8,680
2026-01-20	45.650	46.100	44.500	45.800	44.451	12,566
2026-01-19	46.600	46.750	45.600	45.650	44.305	12,027
2026-01-16	46.650	46.800	46.200	46.600	45.227	7,355
2026-01-15	46.750	46.950	46.200	46.600	45.227	5,754
2026-01-14	47.150	47.150	45.700	46.900	45.519	11,227
2026-01-13	48.000	48.100	46.550	47.200	45.810	19,035
2026-01-12	47.850	47.850	46.650	47.600	46.198	23,539
2026-01-09	46.300	48.200	45.950	47.800	46.392	26,955
2026-01-08	47.000	47.100	46.050	46.300	44.936	13,688
2026-01-07	46.850	47.400	46.400	47.000	45.616	22,988
2026-01-05	47.850	47.850	46.700	46.900	45.519	23,885
2026-01-02	46.800	47.700	46.000	47.500	46.101	57,541
2025-12-30	45.800	45.850	44.650	45.850	44.500	32,512
2025-12-29	44.700	46.400	44.500	45.400	44.063	46,261
2025-12-23	42.850	44.950	42.300	43.650	42.364	61,744
2025-12-22	40.200	43.500	40.100	42.700	41.442	58,100
2025-12-19	40.000	40.600	39.000	39.650	38.482	34,447
2025-12-18	39.750	40.050	39.100	40.000	38.822	28,785
2025-12-17	39.300	40.200	39.000	39.600	38.434	32,731
2025-12-16	39.900	40.000	38.000	39.400	38.240	53,442
2025-12-15	40.750	40.800	39.650	39.700	38.531	39,488
2025-12-12	40.300	41.000	40.150	40.800	39.598	32,605
2025-12-11	41.250	41.250	40.200	40.350	39.162	29,944
2025-12-10	40.350	41.500	39.500	41.000	39.792	33,472
2025-12-09	40.950	41.500	39.700	40.250	39.065	43,485
2025-12-08	40.200	41.900	40.200	40.600	39.404	17,807
2025-12-05	40.300	40.750	39.200	40.200	39.016	28,427
2025-12-04	40.600	41.400	40.200	40.200	39.016	21,126
2025-12-03	41.000	41.500	40.350	40.600	39.404	30,848
2025-12-02	41.950	42.900	40.500	41.000	39.792	60,463
2025-12-01	42.450	42.600	41.800	41.950	40.714	28,463
2025-11-28	40.700	42.900	40.200	42.600	41.345	60,737
2025-11-27	43.650	44.200	40.900	40.900	39.695	93,232
2025-11-26	41.950	43.450	41.100	43.250	41.976	66,455
2025-11-25	45.100	45.300	41.550	41.950	40.714	259,726
2025-11-24	46.900	47.000	46.150	46.250	44.888	10,816
2025-11-21	46.900	47.300	46.100	46.250	44.888	11,939
2025-11-20	46.950	47.800	46.850	47.200	45.810	22,508
2025-11-19	46.950	47.300	46.650	46.900	45.519	9,565
2025-11-18	47.650	47.650	46.450	46.950	45.567	13,366
2025-11-17	48.400	49.000	47.600	47.750	46.344	6,758
2025-11-14	48.150	48.600	47.600	48.150	46.732	16,499
2025-11-13	47.800	49.900	47.700	48.350	46.926	29,432
2025-11-12	48.000	48.350	47.500	47.700	46.295	9,302
2025-11-10	47.100	47.850	47.000	47.650	46.247	11,168
2025-11-07	47.300	47.900	46.850	47.100	45.713	12,920
2025-11-06	47.000	48.000	46.300	47.300	45.907	34,747
2025-11-05	48.600	48.950	46.300	47.000	45.616	50,102
2025-11-04	50.200	50.500	47.600	48.450	47.023	46,329
2025-11-03	50.300	50.600	50.200	50.200	48.721	9,051
2025-10-31	50.500	50.700	50.200	50.200	48.721	3,864

← NewerPage 4 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.