MotorK Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-29 | 3.620 | 4.400 | 3.500 | 4.400 | 4.400 | 45,252 |
| 2025-05-28 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 0 |
| 2025-05-27 | 3.930 | 4.490 | 3.830 | 4.490 | 4.490 | 7,261 |
| 2025-05-26 | 3.860 | 4.250 | 3.860 | 4.250 | 4.250 | 1,127 |
| 2025-05-23 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 90 |
| 2025-05-22 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2025-05-21 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2025-05-20 | 3.910 | 4.260 | 3.800 | 4.200 | 4.200 | 6,666 |
| 2025-05-19 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2025-05-16 | 4.200 | 4.200 | 3.900 | 4.150 | 4.150 | 4,030 |
| 2025-05-15 | 4.010 | 4.180 | 4.000 | 4.150 | 4.150 | 10,359 |
| 2025-05-14 | 4.300 | 4.390 | 3.920 | 4.350 | 4.350 | 2,885 |
| 2025-05-13 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 94 |
| 2025-05-12 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 63 |
| 2025-05-09 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 55 |
| 2025-05-08 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | 176 |
| 2025-05-07 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2025-05-06 | 4.550 | 4.550 | 4.400 | 4.400 | 4.400 | 923 |
| 2025-05-05 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 202 |
| 2025-05-02 | 4.370 | 4.940 | 4.300 | 4.940 | 4.940 | 6,870 |
| 2025-04-30 | 4.450 | 5.000 | 4.450 | 5.000 | 5.000 | 10,966 |
| 2025-04-29 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 12,422 |
| 2025-04-28 | 4.110 | 4.490 | 4.110 | 4.490 | 4.490 | 5,596 |
| 2025-04-25 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-04-24 | 4.500 | 4.500 | 4.050 | 4.500 | 4.500 | 3,364 |
| 2025-04-23 | 4.360 | 4.500 | 4.360 | 4.500 | 4.500 | 3,248 |
| 2025-04-22 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2025-04-17 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2025-04-16 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2025-04-15 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2025-04-14 | 3.900 | 4.400 | 3.900 | 4.400 | 4.400 | 1,783 |
| 2025-04-11 | 4.230 | 4.450 | 3.750 | 4.450 | 4.450 | 450 |
| 2025-04-10 | 4.240 | 4.500 | 4.230 | 4.500 | 4.500 | 1,650 |
| 2025-04-09 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-04-08 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-04-07 | 4.230 | 4.500 | 4.230 | 4.500 | 4.500 | 2,022 |
| 2025-04-04 | 4.500 | 4.500 | 4.230 | 4.500 | 4.500 | 3,971 |
| 2025-04-03 | 4.500 | 4.900 | 4.490 | 4.500 | 4.500 | 15,438 |
| 2025-04-02 | 4.800 | 4.930 | 4.800 | 4.930 | 4.930 | 2,580 |
| 2025-04-01 | 4.510 | 4.560 | 4.490 | 4.490 | 4.490 | 3,832 |
| 2025-03-31 | 4.610 | 5.000 | 4.500 | 5.000 | 5.000 | 17,994 |
| 2025-03-28 | 4.230 | 4.900 | 4.230 | 4.900 | 4.900 | 10,177 |
| 2025-03-27 | 4.700 | 4.700 | 4.500 | 4.690 | 4.690 | 5,326 |
| 2025-03-26 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 0 |
| 2025-03-25 | 4.510 | 4.810 | 4.110 | 4.810 | 4.810 | 1,590 |
| 2025-03-24 | 4.130 | 4.400 | 3.830 | 4.400 | 4.400 | 3,689 |
| 2025-03-21 | 4.500 | 4.500 | 4.250 | 4.250 | 4.250 | 900 |
| 2025-03-20 | 4.850 | 4.850 | 4.550 | 4.550 | 4.550 | 590 |
| 2025-03-19 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2025-03-18 | 4.540 | 4.900 | 4.540 | 4.900 | 4.900 | 3,689 |
| 2025-03-17 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2025-03-14 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2025-03-13 | 4.950 | 4.950 | 4.540 | 4.950 | 4.950 | 14,638 |
| 2025-03-12 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2025-03-11 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2025-03-10 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2025-03-07 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2025-03-06 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 1,342 |
| 2025-03-05 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 6 |
| 2025-03-04 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.