Elektrotim SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	49.750	49.950	49.450	49.650	48.188	4,306
2025-08-06	49.050	49.800	49.050	49.750	48.285	1,799
2025-08-05	49.650	50.300	49.050	49.500	48.042	10,521
2025-08-04	49.900	50.500	49.250	49.400	47.945	10,485
2025-08-01	50.700	51.200	49.000	49.900	48.430	32,122
2025-07-31	52.000	52.400	50.600	50.700	49.207	9,426
2025-07-30	51.600	52.500	51.200	51.700	50.177	17,047
2025-07-29	54.200	54.200	51.300	51.600	50.080	42,836
2025-07-28	49.000	54.700	47.600	53.000	51.439	114,812
2025-07-25	48.400	49.000	48.200	49.000	47.557	12,246
2025-07-24	48.250	48.750	47.700	48.100	46.683	7,283
2025-07-23	48.100	49.000	47.500	47.500	46.101	6,558
2025-07-22	47.650	48.400	47.500	47.900	46.489	7,083
2025-07-21	49.450	49.450	48.000	48.450	47.023	7,072
2025-07-18	49.550	50.500	48.650	49.450	47.994	12,843
2025-07-17	49.350	49.350	48.300	49.150	47.702	6,043
2025-07-16	48.500	49.800	48.250	49.350	47.896	15,419
2025-07-15	47.200	49.300	47.050	48.500	47.072	12,093
2025-07-14	47.500	47.900	46.550	47.500	46.101	6,953
2025-07-11	47.500	49.100	47.450	47.450	46.052	14,404
2025-07-10	47.000	48.200	46.150	47.700	46.295	15,768
2025-07-09	47.550	47.550	46.500	47.000	45.616	7,810
2025-07-08	46.300	47.600	45.700	47.250	45.858	17,962
2025-07-07	47.050	47.150	45.800	46.300	44.936	15,234
2025-07-04	47.850	47.900	47.000	47.150	45.761	7,642
2025-07-03	47.200	48.350	47.000	47.650	46.247	10,129
2025-07-02	47.300	48.200	46.650	47.350	45.955	8,766
2025-07-01	48.150	48.350	47.250	47.400	46.004	14,062
2025-06-30	49.100	49.800	47.850	48.350	46.926	8,024
2025-06-27	49.200	49.500	48.150	49.000	47.557	12,395
2025-06-26	46.950	48.700	46.550	48.700	47.266	12,560
2025-06-25	46.000	47.900	45.850	46.900	45.519	15,801
2025-06-24	44.800	46.900	44.700	45.850	44.500	23,690
2025-06-23	46.450	46.550	44.500	44.600	43.286	22,761
2025-06-20	45.500	47.150	43.800	47.000	45.616	36,511
2025-06-18	47.000	47.800	45.500	45.750	44.403	68,357
2025-06-17	49.000	49.800	48.750	49.350	45.470	14,096
2025-06-16	49.000	50.000	48.300	49.250	45.378	14,463
2025-06-13	50.000	50.600	49.050	49.150	45.286	8,240
2025-06-12	50.500	51.800	49.200	50.000	46.069	6,915
2025-06-11	52.200	52.200	50.000	50.500	46.530	12,182
2025-06-10	49.750	52.200	49.650	51.700	47.635	22,424
2025-06-09	49.900	49.900	48.350	49.650	45.747	10,811
2025-06-06	48.700	49.350	47.600	49.350	45.470	29,680
2025-06-05	51.000	51.000	48.550	48.900	45.055	25,088
2025-06-04	49.600	51.100	48.250	50.900	46.898	37,031
2025-06-03	50.000	50.500	49.200	49.750	45.839	12,875
2025-06-02	49.800	51.100	49.050	49.950	46.023	25,378
2025-05-30	50.300	51.200	50.300	50.300	46.345	10,615
2025-05-29	51.300	51.300	50.300	50.400	46.438	28,041
2025-05-28	52.200	52.200	51.000	51.300	47.267	25,397
2025-05-27	51.000	52.500	49.350	52.500	48.372	46,460
2025-05-26	51.700	53.300	50.500	52.100	48.004	10,994
2025-05-23	52.100	53.800	51.400	51.700	47.635	8,719
2025-05-22	53.300	53.300	51.100	52.100	48.004	13,160
2025-05-21	54.800	55.000	52.900	53.000	48.833	14,988
2025-05-20	54.200	55.100	53.900	54.700	50.399	12,132
2025-05-19	54.300	55.300	53.100	54.000	49.755	29,463
2025-05-16	54.100	54.500	52.900	54.300	50.031	18,813
2025-05-15	52.200	54.700	49.900	54.100	49.847	16,813

← NewerPage 6 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.