Elektrotim SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	38.750	38.750	37.000	38.650	35.611	15,562
2024-11-13	38.900	39.000	38.500	38.750	35.703	12,634
2024-11-12	38.800	39.300	37.500	38.900	35.842	21,617
2024-11-08	37.500	39.200	37.450	38.600	35.565	39,348
2024-11-07	35.200	37.800	34.850	37.400	34.460	66,821
2024-11-06	34.750	35.300	34.400	35.100	32.340	10,452
2024-11-05	35.000	35.450	34.550	34.750	32.018	14,028
2024-11-04	34.350	35.700	34.000	35.000	32.248	20,178
2024-10-31	33.900	34.250	33.200	33.950	31.281	16,497
2024-10-30	35.300	35.300	33.650	34.400	31.695	21,576
2024-10-29	34.550	35.500	33.900	35.300	32.525	35,865
2024-10-28	33.200	34.700	32.600	34.700	31.972	59,200
2024-10-25	33.200	33.200	32.600	33.000	30.406	8,650
2024-10-24	32.500	33.300	32.500	33.200	30.590	11,830
2024-10-23	33.100	33.250	31.650	32.500	29.945	11,172
2024-10-22	32.800	33.300	32.250	32.900	30.313	26,249
2024-10-21	32.000	33.000	31.350	32.800	30.221	31,857
2024-10-18	31.600	31.950	31.350	31.950	29.438	22,154
2024-10-17	31.900	31.900	31.450	31.700	29.208	11,438
2024-10-16	31.500	31.900	31.500	31.850	29.346	8,611
2024-10-15	31.500	31.900	31.400	31.500	29.023	22,183
2024-10-14	31.400	31.500	30.600	31.400	28.931	7,975
2024-10-11	31.300	31.500	31.150	31.400	28.931	6,779
2024-10-10	31.200	31.450	31.050	31.350	28.885	5,458
2024-10-09	31.300	31.500	30.900	31.100	28.655	10,803
2024-10-08	30.950	31.400	30.650	31.250	28.793	8,441
2024-10-07	31.450	31.850	30.950	31.300	28.839	19,344
2024-10-04	31.550	31.800	30.500	31.500	29.023	24,999
2024-10-03	32.550	32.900	31.450	31.550	29.070	32,826
2024-10-02	32.100	32.700	31.700	32.650	30.083	13,520
2024-10-01	31.900	32.500	31.150	32.000	29.484	13,333
2024-09-30	32.450	32.450	31.650	31.700	29.208	8,794
2024-09-27	33.000	33.000	32.000	32.450	29.899	9,708
2024-09-26	33.150	33.250	32.100	32.950	30.359	11,966
2024-09-25	32.100	33.100	31.850	32.950	30.359	29,409
2024-09-24	30.800	32.450	30.750	31.800	29.300	20,341
2024-09-23	31.800	31.800	30.200	30.800	28.379	15,162
2024-09-20	33.300	33.300	31.400	31.800	29.300	25,982
2024-09-19	31.600	33.200	31.300	33.200	30.590	61,221
2024-09-18	30.000	31.850	30.000	31.600	29.116	109,992
2024-09-17	28.300	29.800	28.300	29.550	27.227	19,314
2024-09-16	28.200	29.150	28.050	28.300	26.075	12,362
2024-09-13	29.000	29.250	27.900	28.500	26.259	48,059
2024-09-12	29.350	29.750	28.900	29.000	26.720	17,119
2024-09-11	29.400	30.000	29.000	29.100	26.812	16,169
2024-09-10	29.400	29.950	29.200	29.400	27.089	7,731
2024-09-09	29.450	30.050	29.000	29.400	27.089	11,758
2024-09-06	29.900	30.500	29.300	29.450	27.135	12,800
2024-09-05	30.850	31.000	29.900	29.900	27.549	16,247
2024-09-04	30.950	31.200	30.000	30.600	28.194	17,480
2024-09-03	31.000	31.600	30.600	31.150	28.701	10,436
2024-09-02	31.000	31.850	30.200	31.500	29.023	35,596
2024-08-30	30.300	30.850	29.900	30.400	28.010	9,429
2024-08-29	29.350	30.900	29.150	30.350	27.964	10,886
2024-08-28	29.850	29.850	28.900	29.350	27.043	9,432
2024-08-27	29.800	30.600	29.400	29.650	27.319	9,377
2024-08-26	30.200	30.650	29.400	29.750	27.411	14,243
2024-08-23	30.900	30.950	29.900	30.300	27.918	7,291
2024-08-22	30.750	31.300	30.750	30.900	28.471	18,088
2024-08-21	30.650	31.300	30.500	30.500	28.102	8,996

← NewerPage 9 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.