Ellaktor S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.588	0.588	0.588	0.588	0.574	0
2025-02-21	0.588	0.588	0.588	0.588	0.574	0
2025-02-20	0.588	0.588	0.588	0.588	0.574	0
2025-02-19	0.588	0.588	0.588	0.588	0.574	0
2025-02-18	0.588	0.588	0.588	0.588	0.574	0
2025-02-17	0.588	0.588	0.588	0.588	0.574	0
2025-02-14	0.588	0.588	0.588	0.588	0.574	0
2025-02-13	0.588	0.588	0.588	0.588	0.574	0
2025-02-12	0.588	0.588	0.588	0.588	0.574	0
2025-02-11	0.588	0.588	0.588	0.588	0.574	0
2025-02-10	0.588	0.588	0.588	0.588	0.574	0
2025-02-07	0.588	0.588	0.588	0.588	0.574	0
2025-02-06	0.588	0.588	0.588	0.588	0.574	0
2025-02-05	0.588	0.588	0.588	0.588	0.574	0
2025-02-04	0.588	0.588	0.588	0.588	0.574	0
2025-02-03	0.588	0.588	0.588	0.588	0.574	0
2025-01-31	0.588	0.588	0.588	0.588	0.574	0
2025-01-30	0.588	0.588	0.588	0.588	0.574	0
2025-01-29	0.588	0.588	0.588	0.588	0.574	0
2025-01-28	0.588	0.588	0.588	0.588	0.574	0
2025-01-27	0.588	0.588	0.588	0.588	0.574	0
2025-01-24	0.588	0.588	0.588	0.588	0.574	0
2025-01-23	0.588	0.588	0.588	0.588	0.574	0
2025-01-22	0.588	0.588	0.588	0.588	0.574	0
2025-01-21	0.588	0.588	0.588	0.588	0.574	0
2025-01-20	0.588	0.588	0.588	0.588	0.574	0
2025-01-17	0.588	0.588	0.588	0.588	0.574	0
2025-01-16	0.588	0.588	0.588	0.588	0.574	0
2025-01-15	0.588	0.588	0.588	0.588	0.574	0
2025-01-14	0.588	0.588	0.588	0.588	0.574	0
2025-01-13	0.588	2.231	0.588	0.588	0.574	30,300
2025-01-10	0.588	0.588	0.588	0.588	0.574	0
2025-01-09	0.588	0.588	0.588	0.588	0.574	0
2025-01-08	0.588	0.588	0.588	0.588	0.574	0
2025-01-07	0.588	0.588	0.588	0.588	0.574	0
2025-01-06	0.588	0.588	0.588	0.588	0.574	0
2025-01-03	0.588	0.588	0.588	0.588	0.574	0
2025-01-02	0.588	0.588	0.588	0.588	0.574	0
2024-12-31	0.588	0.588	0.588	0.588	0.574	0
2024-12-30	0.588	2.259	0.588	0.588	0.574	224,090
2024-12-27	0.588	0.588	0.588	0.588	0.574	0
2024-12-24	0.588	0.588	0.588	0.588	0.574	0
2024-12-23	0.588	0.588	0.588	0.588	0.574	0
2024-12-20	0.588	0.588	0.588	0.588	0.574	0
2024-12-19	0.588	0.588	0.588	0.588	0.574	0
2024-12-18	0.588	0.588	0.588	0.588	0.574	0
2024-12-17	0.588	0.588	0.588	0.588	0.574	0
2024-12-16	0.588	0.588	0.588	0.588	0.574	0
2024-12-13	0.588	0.588	0.588	0.588	0.574	0
2024-12-12	0.588	0.588	0.588	0.588	0.574	0
2024-12-11	0.588	0.588	0.588	0.588	0.574	0
2024-12-10	0.588	0.588	0.588	0.588	0.574	0
2024-12-09	0.588	0.588	0.588	0.588	0.574	0
2024-12-06	0.588	0.588	0.588	0.588	0.574	0
2024-12-05	0.588	0.588	0.588	0.588	0.574	0
2024-12-04	0.588	0.588	0.588	0.588	0.574	0
2024-12-03	0.588	0.588	0.588	0.588	0.574	0
2024-12-02	0.588	0.588	0.588	0.588	0.574	0
2024-11-29	0.588	0.588	0.588	0.588	0.574	0
2024-11-28	0.588	0.588	0.588	0.588	0.574	0

← NewerPage 8 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.