Ellaktor S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	0.588	0.588	0.588	0.588	0.569	0
2022-10-06	0.588	0.588	0.588	0.588	0.569	0
2022-10-05	0.588	0.588	0.588	0.588	0.569	0
2022-10-04	0.588	0.588	0.588	0.588	0.569	0
2022-10-03	0.588	0.588	0.588	0.588	0.569	0
2022-09-30	0.588	0.588	0.588	0.588	0.569	0
2022-09-29	0.588	0.588	0.588	0.588	0.569	0
2022-09-28	0.588	0.588	0.588	0.588	0.569	0
2022-09-27	0.588	0.588	0.588	0.588	0.569	0
2022-09-26	0.588	0.588	0.588	0.588	0.569	0
2022-09-23	0.588	0.588	0.588	0.588	0.569	0
2022-09-22	0.588	0.588	0.588	0.588	0.569	0
2022-09-21	0.588	0.588	0.588	0.588	0.569	0
2022-09-20	0.588	0.588	0.588	0.588	0.569	0
2022-09-16	0.588	0.588	0.588	0.588	0.569	0
2022-09-15	0.588	0.588	0.588	0.588	0.569	0
2022-09-14	0.588	0.588	0.588	0.588	0.569	0
2022-09-13	0.588	0.588	0.588	0.588	0.569	0
2022-09-12	0.588	0.588	0.588	0.588	0.569	0
2022-09-09	0.588	0.588	0.588	0.588	0.569	0
2022-09-08	0.588	0.588	0.588	0.588	0.569	0
2022-09-07	0.588	0.588	0.588	0.588	0.569	0
2022-09-06	0.588	0.588	0.588	0.588	0.569	0
2022-09-05	0.588	0.588	0.588	0.588	0.569	0
2022-09-02	0.588	0.588	0.588	0.588	0.569	0
2022-09-01	0.588	0.588	0.588	0.588	0.569	0
2022-08-31	0.588	0.588	0.588	0.588	0.569	0
2022-08-30	0.588	0.588	0.588	0.588	0.569	0
2022-08-26	0.588	0.588	0.588	0.588	0.569	0
2022-08-25	0.588	0.588	0.588	0.588	0.569	0
2022-08-24	0.588	1.768	0.588	0.588	0.569	2,133
2022-08-23	0.588	0.588	0.588	0.588	0.569	0
2022-08-22	0.588	0.588	0.588	0.588	0.569	0
2022-08-19	0.588	0.588	0.588	0.588	0.569	0
2022-08-18	0.588	0.588	0.588	0.588	0.569	0
2022-08-17	0.588	0.588	0.588	0.588	0.569	0
2022-08-16	0.588	0.588	0.588	0.588	0.569	0
2022-08-15	0.588	0.588	0.588	0.588	0.569	0
2022-08-12	0.588	0.588	0.588	0.588	0.569	0
2022-08-11	0.588	0.588	0.588	0.588	0.569	0
2022-08-10	0.588	0.588	0.588	0.588	0.569	0
2022-08-09	0.588	0.588	0.588	0.588	0.569	0
2022-08-08	0.588	0.588	0.588	0.588	0.569	0
2022-08-05	0.588	0.588	0.588	0.588	0.569	0
2022-08-04	0.588	0.588	0.588	0.588	0.569	0
2022-08-03	0.588	0.588	0.588	0.588	0.569	0
2022-08-02	0.588	0.588	0.588	0.588	0.569	0
2022-08-01	0.588	0.588	0.588	0.588	0.569	0
2022-07-29	0.588	0.588	0.588	0.588	0.569	0
2022-07-28	0.588	0.588	0.588	0.588	0.569	0
2022-07-27	0.588	0.588	0.588	0.588	0.569	0
2022-07-26	0.588	0.588	0.588	0.588	0.569	0
2022-07-25	0.588	0.588	0.588	0.588	0.569	0
2022-07-22	0.588	0.588	0.588	0.588	0.569	0
2022-07-21	0.588	0.588	0.588	0.588	0.569	0
2022-07-20	0.588	0.588	0.588	0.588	0.569	0
2022-07-19	0.588	0.588	0.588	0.588	0.569	0
2022-07-18	0.588	0.588	0.588	0.588	0.569	0
2022-07-15	0.588	0.588	0.588	0.588	0.569	0
2022-07-14	0.588	0.588	0.588	0.588	0.569	0

← NewerPage 18 of 21 · 1,260 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.