Ellaktor S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.588	0.588	0.588	0.588	0.588	0
2026-02-04	0.588	0.588	0.588	0.588	0.588	0
2026-02-03	0.588	0.588	0.588	0.588	0.588	0
2026-02-02	0.588	0.588	0.588	0.588	0.588	0
2026-01-30	0.588	0.588	0.588	0.588	0.588	0
2026-01-29	0.588	0.588	0.588	0.588	0.588	0
2026-01-28	0.588	0.588	0.588	0.588	0.588	0
2026-01-27	0.588	0.588	0.588	0.588	0.588	0
2026-01-26	0.588	0.588	0.588	0.588	0.588	0
2026-01-23	0.588	0.588	0.588	0.588	0.588	0
2026-01-22	0.588	0.588	0.588	0.588	0.588	0
2026-01-21	0.588	0.588	0.588	0.588	0.588	0
2026-01-20	0.588	0.588	0.588	0.588	0.588	0
2026-01-19	0.588	0.588	0.588	0.588	0.588	0
2026-01-16	0.588	0.588	0.588	0.588	0.588	0
2026-01-15	0.588	0.588	0.588	0.588	0.588	0
2026-01-14	0.588	0.588	0.588	0.588	0.588	0
2026-01-13	0.588	0.588	0.588	0.588	0.588	0
2026-01-12	0.588	0.588	0.588	0.588	0.588	0
2026-01-09	0.588	0.588	0.588	0.588	0.588	0
2026-01-08	0.588	0.588	0.588	0.588	0.588	0
2026-01-07	0.588	0.588	0.588	0.588	0.588	0
2026-01-06	0.588	0.588	0.588	0.588	0.588	0
2026-01-05	0.588	1.423	0.588	0.588	0.588	5,796
2026-01-02	0.588	0.588	0.588	0.588	0.588	0
2025-12-31	0.588	0.588	0.588	0.588	0.588	0
2025-12-30	0.588	1.310	0.588	0.588	0.588	1,227
2025-12-29	0.588	0.588	0.588	0.588	0.588	0
2025-12-24	0.588	0.588	0.588	0.588	0.588	0
2025-12-23	0.588	0.588	0.588	0.588	0.588	0
2025-12-22	0.588	0.588	0.588	0.588	0.588	0
2025-12-19	0.588	1.828	0.588	0.588	0.583	7,023
2025-12-18	0.588	0.588	0.588	0.588	0.583	0
2025-12-17	0.588	0.588	0.588	0.588	0.583	0
2025-12-16	0.588	0.588	0.588	0.588	0.583	0
2025-12-15	0.588	0.588	0.588	0.588	0.583	0
2025-12-12	0.588	0.588	0.588	0.588	0.583	0
2025-12-11	0.588	0.588	0.588	0.588	0.583	0
2025-12-10	0.588	0.588	0.588	0.588	0.583	0
2025-12-09	0.588	0.588	0.588	0.588	0.583	0
2025-12-08	0.588	0.588	0.588	0.588	0.583	0
2025-12-05	0.588	0.588	0.588	0.588	0.583	0
2025-12-04	0.588	0.588	0.588	0.588	0.583	0
2025-12-03	0.588	0.588	0.588	0.588	0.583	0
2025-12-02	0.588	0.588	0.588	0.588	0.583	0
2025-12-01	0.588	0.588	0.588	0.588	0.583	0
2025-11-28	0.588	0.588	0.588	0.588	0.583	0
2025-11-27	0.588	0.588	0.588	0.588	0.583	0
2025-11-26	0.588	0.588	0.588	0.588	0.583	0
2025-11-25	0.588	0.588	0.588	0.588	0.583	0
2025-11-24	0.588	0.588	0.588	0.588	0.583	0
2025-11-21	0.588	0.588	0.588	0.588	0.583	0
2025-11-20	0.588	0.588	0.588	0.588	0.583	0
2025-11-19	0.588	0.588	0.588	0.588	0.583	0
2025-11-18	0.588	0.588	0.588	0.588	0.583	0
2025-11-17	0.588	0.588	0.588	0.588	0.583	0
2025-11-14	0.588	0.588	0.588	0.588	0.583	0
2025-11-13	0.588	0.588	0.588	0.588	0.583	0
2025-11-12	0.588	0.588	0.588	0.588	0.583	0
2025-11-11	0.588	0.588	0.588	0.588	0.583	0

← NewerPage 4 of 22 · 1,266 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.