Ellaktor S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	0.588	0.588	0.588	0.588	0.569	0
2023-06-28	0.588	0.588	0.588	0.588	0.569	0
2023-06-27	0.588	0.588	0.588	0.588	0.569	0
2023-06-26	0.588	0.588	0.588	0.588	0.569	0
2023-06-23	0.588	0.588	0.588	0.588	0.569	0
2023-06-22	0.588	0.588	0.588	0.588	0.569	0
2023-06-21	0.588	0.588	0.588	0.588	0.569	0
2023-06-20	0.588	0.588	0.588	0.588	0.569	0
2023-06-19	0.588	0.588	0.588	0.588	0.569	0
2023-06-16	0.588	0.588	0.588	0.588	0.569	0
2023-06-15	0.588	0.588	0.588	0.588	0.569	0
2023-06-14	0.588	0.588	0.588	0.588	0.569	0
2023-06-13	0.588	0.588	0.588	0.588	0.569	0
2023-06-12	0.588	0.588	0.588	0.588	0.569	0
2023-06-09	0.588	0.588	0.588	0.588	0.569	0
2023-06-08	0.588	0.588	0.588	0.588	0.569	0
2023-06-07	0.588	0.588	0.588	0.588	0.569	0
2023-06-06	0.588	0.588	0.588	0.588	0.569	0
2023-06-05	0.588	0.588	0.588	0.588	0.569	0
2023-06-02	0.588	0.588	0.588	0.588	0.569	0
2023-06-01	0.588	0.588	0.588	0.588	0.569	0
2023-05-31	0.588	0.588	0.588	0.588	0.569	0
2023-05-30	0.588	0.588	0.588	0.588	0.569	0
2023-05-26	0.588	0.588	0.588	0.588	0.569	0
2023-05-25	0.588	0.588	0.588	0.588	0.569	0
2023-05-24	0.588	0.588	0.588	0.588	0.569	0
2023-05-23	0.588	0.588	0.588	0.588	0.569	0
2023-05-22	0.588	0.588	0.588	0.588	0.569	0
2023-05-19	0.588	2.090	0.588	0.588	0.569	4,445
2023-05-18	0.588	0.588	0.588	0.588	0.569	0
2023-05-17	0.588	0.588	0.588	0.588	0.569	0
2023-05-16	0.588	0.588	0.588	0.588	0.569	0
2023-05-15	0.588	0.588	0.588	0.588	0.569	0
2023-05-12	0.588	0.588	0.588	0.588	0.569	0
2023-05-11	0.588	0.588	0.588	0.588	0.569	0
2023-05-10	0.588	0.588	0.588	0.588	0.569	0
2023-05-09	0.588	0.588	0.588	0.588	0.569	0
2023-05-05	0.588	0.588	0.588	0.588	0.569	0
2023-05-04	0.588	0.588	0.588	0.588	0.569	0
2023-05-03	0.588	0.588	0.588	0.588	0.569	0
2023-05-02	0.588	0.588	0.588	0.588	0.569	0
2023-04-28	0.588	0.588	0.588	0.588	0.569	0
2023-04-27	0.588	0.588	0.588	0.588	0.569	0
2023-04-26	0.588	0.588	0.588	0.588	0.569	0
2023-04-25	0.588	0.588	0.588	0.588	0.569	0
2023-04-24	0.588	0.588	0.588	0.588	0.569	0
2023-04-21	0.588	0.588	0.588	0.588	0.569	0
2023-04-20	0.588	0.588	0.588	0.588	0.569	0
2023-04-19	0.588	0.588	0.588	0.588	0.569	0
2023-04-18	0.588	0.588	0.588	0.588	0.569	0
2023-04-17	0.588	0.588	0.588	0.588	0.569	0
2023-04-14	0.588	0.588	0.588	0.588	0.569	0
2023-04-13	0.588	0.588	0.588	0.588	0.569	0
2023-04-12	0.588	0.588	0.588	0.588	0.569	0
2023-04-11	0.588	0.588	0.588	0.588	0.569	0
2023-04-05	0.588	0.588	0.588	0.588	0.569	0
2023-04-04	0.588	0.588	0.588	0.588	0.569	0
2023-04-03	0.588	0.588	0.588	0.588	0.569	0
2023-03-31	0.588	0.588	0.588	0.588	0.569	0
2023-03-30	0.588	0.588	0.588	0.588	0.569	0

← NewerPage 15 of 22 · 1,267 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-20	0.0005 GBX
2025-12-22	0.0050 GBX
2025-03-24	0.0085 GBX
2024-07-22	0.0050 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.