MotorK Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-04 | 5.420 | 5.600 | 5.420 | 5.600 | 5.600 | 3,038 |
| 2024-12-03 | 5.420 | 5.600 | 5.400 | 5.600 | 5.600 | 3,817 |
| 2024-12-02 | 5.400 | 5.640 | 5.400 | 5.640 | 5.640 | 2,272 |
| 2024-11-29 | 5.320 | 5.640 | 5.300 | 5.640 | 5.640 | 13,227 |
| 2024-11-28 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 3,682 |
| 2024-11-27 | 5.300 | 5.600 | 5.000 | 5.600 | 5.600 | 20,862 |
| 2024-11-26 | 5.320 | 5.420 | 5.320 | 5.340 | 5.340 | 558 |
| 2024-11-25 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 0 |
| 2024-11-22 | 5.440 | 5.580 | 5.440 | 5.580 | 5.580 | 2,846 |
| 2024-11-21 | 5.640 | 5.660 | 5.360 | 5.660 | 5.660 | 46,688 |
| 2024-11-20 | 5.460 | 5.640 | 5.420 | 5.640 | 5.640 | 4,947 |
| 2024-11-19 | 5.420 | 5.640 | 5.400 | 5.640 | 5.640 | 3,614 |
| 2024-11-18 | 5.420 | 5.700 | 5.400 | 5.700 | 5.700 | 7,167 |
| 2024-11-15 | 5.420 | 5.420 | 5.400 | 5.400 | 5.400 | 1,010 |
| 2024-11-14 | 5.600 | 5.700 | 5.360 | 5.600 | 5.600 | 22,237 |
| 2024-11-13 | 5.420 | 5.600 | 5.100 | 5.500 | 5.500 | 3,571 |
| 2024-11-12 | 5.480 | 5.660 | 5.400 | 5.600 | 5.600 | 3,122 |
| 2024-11-11 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 0 |
| 2024-11-08 | 5.500 | 5.680 | 5.440 | 5.660 | 5.660 | 2,977 |
| 2024-11-07 | 5.540 | 5.740 | 5.500 | 5.740 | 5.740 | 1,115 |
| 2024-11-06 | 5.540 | 5.780 | 5.460 | 5.700 | 5.700 | 5,468 |
| 2024-11-05 | 5.540 | 5.780 | 5.400 | 5.700 | 5.700 | 4,721 |
| 2024-11-04 | 5.500 | 5.800 | 5.400 | 5.800 | 5.800 | 6,965 |
| 2024-11-01 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2024-10-31 | 5.500 | 5.800 | 5.400 | 5.700 | 5.700 | 6,433 |
| 2024-10-30 | 5.740 | 5.820 | 5.720 | 5.820 | 5.820 | 2,567 |
| 2024-10-29 | 5.800 | 5.820 | 5.700 | 5.700 | 5.700 | 3,715 |
| 2024-10-28 | 5.600 | 5.800 | 5.200 | 5.700 | 5.700 | 4,692 |
| 2024-10-25 | 5.820 | 5.820 | 5.700 | 5.700 | 5.700 | 350 |
| 2024-10-24 | 5.600 | 5.800 | 5.600 | 5.700 | 5.700 | 7,802 |
| 2024-10-23 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 0 |
| 2024-10-22 | 5.480 | 5.820 | 5.400 | 5.820 | 5.820 | 17,544 |
| 2024-10-21 | 5.800 | 5.800 | 5.500 | 5.580 | 5.580 | 6,558 |
| 2024-10-18 | 5.560 | 5.700 | 5.560 | 5.700 | 5.700 | 4,850 |
| 2024-10-17 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2024-10-16 | 5.660 | 5.700 | 5.660 | 5.700 | 5.700 | 2,720 |
| 2024-10-15 | 5.760 | 5.800 | 5.500 | 5.760 | 5.760 | 9,294 |
| 2024-10-14 | 5.700 | 5.760 | 5.560 | 5.560 | 5.560 | 1,949 |
| 2024-10-11 | 5.560 | 6.000 | 5.560 | 6.000 | 6.000 | 13,071 |
| 2024-10-10 | 5.540 | 5.800 | 5.520 | 5.800 | 5.800 | 2,104 |
| 2024-10-09 | 5.520 | 5.800 | 5.480 | 5.800 | 5.800 | 3,138 |
| 2024-10-08 | 5.560 | 5.840 | 5.480 | 5.840 | 5.840 | 2,421 |
| 2024-10-07 | 5.540 | 5.840 | 5.480 | 5.840 | 5.840 | 20,633 |
| 2024-10-04 | 5.540 | 5.780 | 5.520 | 5.780 | 5.780 | 1,582 |
| 2024-10-03 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 0 |
| 2024-10-02 | 5.440 | 5.760 | 5.440 | 5.760 | 5.760 | 3,583 |
| 2024-10-01 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-09-30 | 5.660 | 5.800 | 5.560 | 5.800 | 5.800 | 24,347 |
| 2024-09-27 | 5.560 | 5.700 | 5.560 | 5.700 | 5.700 | 5,082 |
| 2024-09-26 | 5.680 | 5.800 | 5.540 | 5.800 | 5.800 | 4,645 |
| 2024-09-25 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-09-24 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-09-23 | 5.600 | 5.800 | 5.580 | 5.800 | 5.800 | 3,088 |
| 2024-09-20 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-09-19 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-09-18 | 5.540 | 5.800 | 5.540 | 5.800 | 5.800 | 2,929 |
| 2024-09-17 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-09-16 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 10 |
| 2024-09-13 | 5.600 | 5.800 | 5.360 | 5.800 | 5.800 | 4,262 |
| 2024-09-12 | 5.780 | 5.800 | 5.360 | 5.800 | 5.800 | 5,852 |
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.