Elektrotim SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	50.500	50.700	50.200	50.200	48.721	3,864
2025-10-30	50.700	51.000	50.100	50.200	48.721	22,168
2025-10-29	50.000	50.800	49.700	50.600	49.110	8,772
2025-10-28	49.700	50.500	49.600	50.300	48.818	6,532
2025-10-27	50.800	50.800	49.550	49.700	48.236	12,648
2025-10-24	50.300	51.500	50.000	50.300	48.818	8,024
2025-10-23	51.000	51.000	49.850	50.100	48.624	14,009
2025-10-22	50.400	51.800	50.400	51.400	49.886	8,198
2025-10-21	51.400	51.400	50.400	50.600	49.110	4,474
2025-10-20	51.900	51.900	50.800	51.500	49.983	5,909
2025-10-17	51.900	52.000	51.000	51.400	49.886	6,066
2025-10-16	50.500	52.700	49.850	52.100	50.565	25,433
2025-10-15	50.500	51.300	49.200	50.000	48.527	16,181
2025-10-14	50.300	50.900	49.500	50.300	48.818	12,397
2025-10-13	50.800	51.500	50.200	50.500	49.013	15,514
2025-10-10	52.200	52.500	50.700	51.700	50.177	15,490
2025-10-09	53.300	53.500	51.300	52.200	50.663	22,527
2025-10-08	52.000	53.500	52.000	53.500	51.924	24,158
2025-10-07	52.900	53.000	51.600	52.300	50.760	27,222
2025-10-06	52.300	52.700	50.700	52.600	51.051	25,292
2025-10-03	52.900	52.900	51.400	52.400	50.857	12,794
2025-10-02	51.600	53.000	51.000	52.600	51.051	24,673
2025-10-01	52.400	52.900	50.800	51.400	49.886	17,211
2025-09-30	50.000	52.300	49.600	52.100	50.565	18,610
2025-09-29	50.400	50.600	48.650	50.000	48.527	23,747
2025-09-26	51.100	51.200	49.700	50.200	48.721	6,148
2025-09-25	51.900	51.900	50.500	51.000	49.498	6,879
2025-09-24	50.800	51.400	50.200	51.100	49.595	13,359
2025-09-23	50.400	51.800	49.950	51.400	49.886	24,718
2025-09-22	49.800	50.500	48.900	50.200	48.721	14,430
2025-09-19	49.700	49.800	48.800	49.800	48.333	12,793
2025-09-18	48.250	49.900	48.250	49.550	48.091	15,186
2025-09-17	49.050	49.650	48.000	48.200	46.780	24,104
2025-09-16	50.300	50.300	49.000	49.650	48.188	9,377
2025-09-15	49.800	51.000	49.000	50.000	48.527	12,804
2025-09-12	48.900	50.800	48.800	49.800	48.333	15,616
2025-09-11	49.450	49.650	48.650	48.850	47.411	14,759
2025-09-10	49.000	49.800	47.850	49.450	47.994	32,710
2025-09-09	47.800	50.000	47.200	49.100	47.654	112,186
2025-09-08	52.500	53.500	51.800	52.100	50.565	7,541
2025-09-05	53.000	53.400	51.800	52.000	50.468	9,886
2025-09-04	51.300	53.900	50.600	53.000	51.439	26,586
2025-09-03	50.200	51.500	50.100	50.600	49.110	8,538
2025-09-02	49.500	50.500	49.000	50.000	48.527	14,490
2025-09-01	51.800	52.400	47.350	49.300	47.848	70,179
2025-08-29	53.700	53.800	51.700	52.400	50.857	13,741
2025-08-28	53.800	53.800	52.100	53.400	51.827	8,067
2025-08-27	54.400	54.600	52.200	53.000	51.439	7,561
2025-08-26	54.900	54.900	53.500	54.400	52.798	3,145
2025-08-25	54.200	54.400	53.100	54.300	52.701	5,408
2025-08-22	55.300	55.400	53.200	54.200	52.604	11,182
2025-08-21	54.800	55.700	53.700	55.300	53.671	9,761
2025-08-20	54.000	55.800	53.500	54.700	53.089	24,513
2025-08-19	52.000	54.600	51.900	54.000	52.410	31,545
2025-08-18	52.000	53.500	51.700	52.000	50.468	7,487
2025-08-14	53.700	53.700	51.600	52.000	50.468	11,257
2025-08-13	53.700	54.000	53.000	53.600	52.021	10,728
2025-08-12	52.800	53.800	52.500	53.700	52.118	14,860
2025-08-11	50.900	52.800	50.200	52.400	50.857	25,754
2025-08-08	49.650	50.200	49.550	49.900	48.430	7,430

← NewerPage 5 of 21 · 1,251 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.