Ellaktor S.A. historical data

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

Date	Open	High	Low	Close	Adj. close
2025-05-22	0.588	0.588	0.588	0.588	0.583
2025-05-21	0.588	0.588	0.588	0.588	0.583
2025-05-20	0.588	0.588	0.588	0.588	0.583
2025-05-19	0.588	0.588	0.588	0.588	0.583
2025-05-16	0.588	0.588	0.588	0.588	0.583
2025-05-15	0.588	0.588	0.588	0.588	0.583
2025-05-14	0.588	0.588	0.588	0.588	0.583
2025-05-13	0.588	0.588	0.588	0.588	0.583
2025-05-12	0.588	0.588	0.588	0.588	0.583
2025-05-09	0.588	0.588	0.588	0.588	0.583
2025-05-08	0.588	0.588	0.588	0.588	0.583
2025-05-07	0.588	0.588	0.588	0.588	0.583
2025-05-06	0.588	0.588	0.588	0.588	0.583
2025-05-02	0.588	0.588	0.588	0.588	0.583
2025-05-01	0.588	0.588	0.588	0.588	0.583
2025-04-30	0.588	0.588	0.588	0.588	0.583
2025-04-29	0.588	0.588	0.588	0.588	0.583
2025-04-28	0.588	0.588	0.588	0.588	0.583
2025-04-25	0.588	0.588	0.588	0.588	0.583
2025-04-24	0.588	0.588	0.588	0.588	0.583
2025-04-23	0.588	0.588	0.588	0.588	0.583
2025-04-22	0.588	0.588	0.588	0.588	0.583
2025-04-17	0.588	0.588	0.588	0.588	0.583
2025-04-16	0.588	0.588	0.588	0.588	0.583
2025-04-15	0.588	0.588	0.588	0.588	0.583
2025-04-14	0.588	0.588	0.588	0.588	0.583
2025-04-11	0.588	0.588	0.588	0.588	0.583
2025-04-10	0.588	0.588	0.588	0.588	0.583
2025-04-09	0.588	0.588	0.588	0.588	0.583
2025-04-08	0.588	0.588	0.588	0.588	0.583
2025-04-07	0.588	0.588	0.588	0.588	0.583
2025-04-04	0.588	0.588	0.588	0.588	0.583
2025-04-03	0.588	0.588	0.588	0.588	0.583
2025-04-02	0.588	0.588	0.588	0.588	0.583
2025-04-01	0.588	0.588	0.588	0.588	0.583
2025-03-31	0.588	0.588	0.588	0.588	0.583
2025-03-28	0.588	0.588	0.588	0.588	0.583
2025-03-27	0.588	0.588	0.588	0.588	0.583
2025-03-26	0.588	0.588	0.588	0.588	0.583
2025-03-25	0.588	0.588	0.588	0.588	0.583
2025-03-24	0.588	0.588	0.588	0.588	0.583
2025-03-21	0.588	0.588	0.588	0.588	0.574
2025-03-20	0.588	0.588	0.588	0.588	0.574
2025-03-19	0.588	0.588	0.588	0.588	0.574
2025-03-18	0.588	0.588	0.588	0.588	0.574
2025-03-17	0.588	0.588	0.588	0.588	0.574
2025-03-14	0.588	0.588	0.588	0.588	0.574
2025-03-13	0.588	0.588	0.588	0.588	0.574
2025-03-12	0.588	0.588	0.588	0.588	0.574
2025-03-11	0.588	0.588	0.588	0.588	0.574
2025-03-10	0.588	0.588	0.588	0.588	0.574
2025-03-07	0.588	0.588	0.588	0.588	0.574
2025-03-06	0.588	0.588	0.588	0.588	0.574
2025-03-05	0.588	0.588	0.588	0.588	0.574
2025-03-04	0.588	0.588	0.588	0.588	0.574
2025-03-03	0.588	0.588	0.588	0.588	0.574
2025-02-28	0.588	0.588	0.588	0.588	0.574
2025-02-27	0.588	0.588	0.588	0.588	0.574
2025-02-26	0.588	0.588	0.588	0.588	0.574
2025-02-25	0.588	0.588	0.588	0.588	0.574

← NewerPage 7 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.