Elektrotim SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	45.800	46.300	45.300	45.900	42.291	10,862
2025-02-13	46.300	46.500	45.250	45.900	42.291	9,351
2025-02-12	47.300	47.350	45.200	46.200	42.568	19,590
2025-02-11	46.900	47.400	46.250	46.950	43.259	12,911
2025-02-10	46.200	47.100	45.700	46.750	43.075	20,730
2025-02-07	44.500	46.000	43.950	45.850	42.245	12,537
2025-02-06	43.700	45.000	43.500	44.800	41.278	10,729
2025-02-05	44.500	45.000	42.800	43.700	40.264	9,687
2025-02-04	44.000	44.950	43.650	44.750	41.232	9,442
2025-02-03	43.000	44.100	42.000	44.050	40.587	25,029
2025-01-31	44.800	44.800	43.150	43.350	39.942	31,085
2025-01-30	44.700	45.200	44.350	44.800	41.278	7,204
2025-01-29	45.200	45.700	44.300	44.800	41.278	10,093
2025-01-28	44.750	45.700	44.650	45.200	41.646	11,891
2025-01-27	45.550	45.600	44.500	45.200	41.646	12,634
2025-01-24	45.000	45.850	44.700	45.650	42.061	18,387
2025-01-23	45.550	45.800	44.000	44.850	41.324	16,361
2025-01-22	46.650	46.950	45.200	45.750	42.153	20,298
2025-01-21	47.000	47.200	46.250	47.000	43.305	13,247
2025-01-20	46.500	47.400	45.650	47.000	43.305	21,097
2025-01-17	47.000	47.500	46.200	46.500	42.844	15,996
2025-01-16	46.750	47.450	46.300	47.000	43.305	27,660
2025-01-15	44.600	46.850	44.000	46.000	42.383	22,594
2025-01-14	44.450	44.700	43.650	44.600	41.094	10,400
2025-01-13	44.500	44.900	43.350	44.250	40.771	12,666
2025-01-10	43.150	44.450	43.000	44.300	40.817	14,590
2025-01-09	43.900	44.300	42.650	43.150	39.758	13,603
2025-01-08	44.000	44.300	43.000	43.700	40.264	13,660
2025-01-07	43.500	44.950	42.550	44.300	40.817	25,092
2025-01-03	41.400	44.000	41.350	43.000	39.619	41,199
2025-01-02	38.300	41.750	37.850	41.300	38.053	37,344
2024-12-30	38.300	38.400	37.600	37.800	34.828	14,028
2024-12-27	37.850	38.300	37.700	38.000	35.012	19,032
2024-12-23	38.000	38.850	36.550	37.800	34.828	83,699
2024-12-20	39.400	39.600	38.550	39.100	36.026	10,491
2024-12-19	40.000	40.000	39.250	39.750	36.625	19,942
2024-12-18	39.550	40.200	39.550	39.900	36.763	28,812
2024-12-17	38.650	40.000	38.650	39.900	36.763	35,487
2024-12-16	36.500	40.000	36.500	38.800	35.750	46,138
2024-12-13	37.900	38.400	36.200	36.500	33.630	36,897
2024-12-12	38.700	40.000	37.300	37.950	34.966	23,367
2024-12-11	39.500	39.650	38.500	38.500	35.473	21,150
2024-12-10	40.100	40.400	39.300	39.300	36.210	10,400
2024-12-09	40.150	40.300	39.550	39.700	36.579	14,194
2024-12-06	39.100	40.400	38.900	39.650	36.533	14,148
2024-12-05	40.150	40.700	38.300	38.850	35.796	64,317
2024-12-04	41.950	41.950	39.800	40.300	37.132	61,863
2024-12-03	41.650	42.500	41.500	41.950	38.652	12,722
2024-12-02	41.400	41.500	40.600	41.500	38.237	16,374
2024-11-29	41.450	41.450	40.550	40.550	37.362	7,252
2024-11-28	40.400	41.500	40.400	41.150	37.915	5,424
2024-11-27	41.250	41.800	40.200	40.450	37.270	8,498
2024-11-26	41.200	41.200	40.200	41.150	37.915	9,571
2024-11-25	42.500	42.650	40.550	41.300	38.053	33,039
2024-11-22	39.000	42.350	38.400	42.350	39.020	92,592
2024-11-21	38.600	39.000	38.500	39.000	35.934	19,168
2024-11-20	37.550	38.600	37.000	38.400	35.381	17,192
2024-11-19	39.000	39.000	36.850	37.500	34.552	24,089
2024-11-18	38.700	39.000	37.850	38.950	35.888	28,096
2024-11-15	38.750	38.800	38.100	38.700	35.657	12,741

← NewerPage 8 of 21 · 1,254 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.