Elektrotim SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	59.300	60.950	59.300	60.100	60.100	7,062
2026-10-15	59.250	60.000	59.000	59.150	59.150	13,091
2026-10-14	59.600	60.300	59.200	59.250	59.250	6,916
2026-10-13	61.500	61.500	59.600	59.600	59.600	11,570
2026-10-12	59.600	61.600	59.300	61.000	61.000	15,798
2026-10-09	61.300	61.400	59.600	59.800	59.800	11,938
2026-10-08	61.300	62.000	60.400	61.250	61.250	11,716
2026-10-07	61.550	61.550	60.250	61.100	61.100	13,053
2026-10-06	61.100	62.300	60.800	61.100	61.100	18,088
2026-10-05	62.400	62.700	60.700	61.300	61.300	15,470
2026-10-02	62.400	62.550	61.150	61.700	61.700	9,771
2026-10-01	61.750	62.500	61.050	62.050	62.050	11,965
2026-09-30	61.650	62.500	61.250	62.000	62.000	7,647
2026-09-29	61.450	61.950	60.950	61.700	61.700	7,817
2026-09-28	62.100	63.100	61.100	61.850	61.850	14,121
2026-09-25	61.700	62.900	61.200	62.900	62.900	14,124
2026-09-24	60.800	61.700	59.450	61.450	61.450	14,532
2026-09-23	63.400	63.450	59.800	60.800	60.800	35,777
2026-09-22	62.500	63.350	61.600	63.350	63.350	26,471
2026-09-21	60.400	62.450	59.200	62.350	62.350	25,812
2026-09-18	62.300	62.300	59.900	60.750	60.750	52,178
2026-09-17	59.000	62.550	59.000	62.300	62.300	77,689
2026-09-16	57.200	59.650	56.200	59.000	59.000	95,264
2026-09-15	64.000	64.450	57.200	58.200	58.200	198,450
2026-09-14	67.000	68.550	65.600	68.200	68.200	20,017
2026-09-11	68.000	68.000	65.200	66.400	66.400	19,676
2026-09-10	68.200	68.700	65.050	67.800	67.800	29,105
2026-09-09	68.000	68.450	67.350	67.950	67.950	15,021
2026-09-08	68.000	68.300	67.000	68.000	68.000	11,066
2026-09-07	68.200	68.700	67.500	68.000	68.000	21,247
2026-09-04	69.300	69.300	67.500	68.000	68.000	17,171
2026-09-03	69.850	70.300	67.400	68.450	68.450	24,057
2026-09-02	72.000	72.500	69.100	69.650	69.650	19,153
2026-09-01	70.250	72.950	70.000	72.550	72.550	58,253
2026-08-31	69.700	72.000	69.100	70.100	70.100	29,486
2026-08-28	68.900	70.600	68.600	70.400	70.400	43,906
2026-08-27	69.700	70.400	68.250	68.900	68.900	16,546
2026-08-26	70.500	70.700	69.650	70.400	70.400	25,332
2026-08-25	66.950	70.350	66.950	70.000	70.000	22,841
2026-08-24	68.700	70.100	66.700	66.700	66.700	13,462
2026-08-21	69.000	71.000	68.650	69.400	69.400	54,952
2026-08-20	67.650	69.700	65.550	68.300	68.300	22,102
2026-08-19	65.650	67.100	65.650	66.500	66.500	8,511
2026-08-18	68.500	68.500	65.500	65.650	65.650	16,279
2026-08-17	70.800	70.800	67.350	68.650	68.650	25,750
2026-08-14	68.100	70.900	67.800	70.500	70.500	31,573
2026-08-13	65.050	68.000	64.700	67.300	67.300	24,359
2026-08-12	66.900	66.900	63.800	65.100	65.100	13,082
2026-08-11	67.300	67.550	66.000	66.250	66.250	17,945
2026-08-10	66.850	67.650	66.500	67.200	67.200	12,876
2026-08-07	66.800	68.400	66.400	67.200	67.200	45,902
2026-08-06	64.700	66.800	64.200	66.300	66.300	33,882
2026-08-05	63.250	66.500	63.000	65.850	65.850	46,597
2026-08-04	62.000	63.600	61.000	63.250	63.250	22,130
2026-08-03	60.300	62.700	60.300	61.350	61.350	12,591
2026-07-31	61.000	61.000	59.100	60.300	60.300	14,565
2026-07-30	60.500	61.000	59.350	60.900	60.900	11,312
2026-07-29	60.450	60.500	59.200	60.500	60.500	21,158
2026-07-28	60.500	61.000	59.800	60.250	60.250	9,362
2026-07-27	61.900	61.900	60.100	60.200	60.200	22,515

Page 1 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.