Elektrotim SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-26 | 30.200 | 30.650 | 29.400 | 29.750 | 27.411 | 14,243 |
| 2024-08-23 | 30.900 | 30.950 | 29.900 | 30.300 | 27.918 | 7,291 |
| 2024-08-22 | 30.750 | 31.300 | 30.750 | 30.900 | 28.471 | 18,088 |
| 2024-08-21 | 30.650 | 31.300 | 30.500 | 30.500 | 28.102 | 8,996 |
| 2024-08-20 | 31.200 | 32.450 | 30.400 | 30.600 | 28.194 | 26,284 |
| 2024-08-19 | 31.250 | 31.350 | 29.800 | 31.300 | 28.839 | 39,035 |
| 2024-08-16 | 29.900 | 31.500 | 29.900 | 31.250 | 28.793 | 17,614 |
| 2024-08-14 | 29.700 | 30.450 | 29.050 | 29.900 | 27.549 | 18,160 |
| 2024-08-13 | 28.350 | 30.500 | 28.350 | 29.600 | 27.273 | 23,262 |
| 2024-08-12 | 28.000 | 28.700 | 27.900 | 28.300 | 26.075 | 22,441 |
| 2024-08-09 | 29.350 | 29.450 | 27.350 | 28.000 | 25.799 | 56,056 |
| 2024-08-08 | 31.700 | 31.900 | 30.550 | 31.350 | 26.582 | 68,371 |
| 2024-08-07 | 31.800 | 31.800 | 30.700 | 31.500 | 26.709 | 16,862 |
| 2024-08-06 | 30.300 | 31.800 | 29.850 | 31.550 | 26.751 | 63,346 |
| 2024-08-05 | 30.500 | 30.950 | 28.900 | 30.300 | 25.692 | 157,570 |
| 2024-08-02 | 30.500 | 31.400 | 30.500 | 31.050 | 26.327 | 72,678 |
| 2024-08-01 | 30.350 | 31.600 | 29.800 | 31.000 | 26.285 | 36,336 |
| 2024-07-31 | 30.800 | 31.350 | 29.950 | 30.700 | 26.031 | 16,419 |
| 2024-07-30 | 29.900 | 31.350 | 29.650 | 30.800 | 26.115 | 26,984 |
| 2024-07-29 | 30.050 | 30.300 | 29.450 | 30.000 | 25.437 | 18,952 |
| 2024-07-26 | 29.350 | 29.950 | 29.100 | 29.450 | 24.971 | 22,976 |
| 2024-07-25 | 29.400 | 29.950 | 28.950 | 29.400 | 24.928 | 22,765 |
| 2024-07-24 | 29.400 | 30.500 | 29.100 | 30.100 | 25.522 | 13,643 |
| 2024-07-23 | 29.800 | 29.800 | 29.150 | 29.300 | 24.844 | 7,404 |
| 2024-07-22 | 29.400 | 29.800 | 28.800 | 29.750 | 25.225 | 14,773 |
| 2024-07-19 | 29.800 | 29.900 | 28.800 | 29.400 | 24.928 | 59,715 |
| 2024-07-18 | 30.200 | 30.500 | 29.600 | 29.800 | 25.268 | 26,885 |
| 2024-07-17 | 30.100 | 30.250 | 29.650 | 30.200 | 25.607 | 26,769 |
| 2024-07-16 | 31.000 | 31.400 | 29.600 | 30.300 | 25.692 | 69,334 |
| 2024-07-15 | 32.400 | 32.400 | 30.600 | 31.000 | 26.285 | 43,339 |
| 2024-07-12 | 31.800 | 32.350 | 31.600 | 32.350 | 27.430 | 14,126 |
| 2024-07-11 | 31.700 | 32.100 | 31.550 | 31.800 | 26.963 | 13,606 |
| 2024-07-10 | 31.800 | 32.600 | 31.000 | 31.600 | 26.794 | 32,686 |
| 2024-07-09 | 31.000 | 31.650 | 30.900 | 31.500 | 26.709 | 19,178 |
| 2024-07-08 | 31.400 | 32.350 | 31.000 | 31.250 | 26.497 | 27,109 |
| 2024-07-05 | 31.900 | 32.700 | 31.200 | 31.400 | 26.624 | 36,420 |
| 2024-07-04 | 33.050 | 33.150 | 31.350 | 31.750 | 26.921 | 77,274 |
| 2024-07-03 | 33.150 | 33.600 | 32.600 | 33.050 | 28.023 | 38,523 |
| 2024-07-02 | 34.600 | 34.800 | 32.500 | 33.150 | 28.108 | 93,722 |
| 2024-07-01 | 35.800 | 35.800 | 34.500 | 34.700 | 29.422 | 25,643 |
| 2024-06-28 | 36.000 | 36.000 | 34.900 | 35.450 | 30.058 | 13,951 |
| 2024-06-27 | 34.900 | 36.000 | 34.750 | 36.000 | 30.525 | 25,984 |
| 2024-06-26 | 34.800 | 34.850 | 34.200 | 34.450 | 29.210 | 19,636 |
| 2024-06-25 | 34.200 | 35.700 | 34.200 | 34.800 | 29.507 | 47,856 |
| 2024-06-24 | 36.400 | 36.400 | 34.050 | 34.100 | 28.914 | 62,879 |
| 2024-06-21 | 36.300 | 36.500 | 35.000 | 36.500 | 30.949 | 33,532 |
| 2024-06-20 | 34.750 | 36.400 | 34.100 | 36.200 | 30.694 | 65,418 |
| 2024-06-19 | 33.750 | 34.700 | 33.200 | 34.700 | 29.422 | 22,967 |
| 2024-06-18 | 32.800 | 34.150 | 32.800 | 33.700 | 28.574 | 25,674 |
| 2024-06-17 | 30.650 | 33.000 | 30.650 | 32.800 | 27.811 | 30,878 |
| 2024-06-14 | 31.200 | 32.000 | 30.150 | 30.600 | 25.946 | 39,587 |
| 2024-06-13 | 31.200 | 32.300 | 31.000 | 31.150 | 26.412 | 34,753 |
| 2024-06-12 | 32.900 | 32.900 | 30.600 | 30.900 | 26.200 | 102,280 |
| 2024-06-11 | 32.950 | 33.300 | 32.350 | 32.900 | 27.896 | 21,335 |
| 2024-06-10 | 32.200 | 33.750 | 31.700 | 33.000 | 27.981 | 17,217 |
| 2024-06-07 | 32.250 | 32.500 | 31.650 | 32.200 | 27.303 | 13,119 |
| 2024-06-06 | 32.150 | 32.600 | 31.500 | 32.300 | 27.387 | 23,763 |
| 2024-06-05 | 32.800 | 32.800 | 31.200 | 32.150 | 27.260 | 47,891 |
| 2024-06-04 | 34.000 | 34.200 | 32.400 | 32.800 | 27.811 | 35,272 |
| 2024-06-03 | 32.950 | 34.400 | 32.950 | 33.950 | 28.786 | 58,819 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 1.6200 PLN |
| 2025-06-18 | 2.5000 PLN |
| 2024-08-09 | 2.5000 PLN |
| 2023-07-06 | 1.5000 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.