Elektrotim SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	54.200	55.100	53.900	54.700	50.399	12,132
2025-05-19	54.300	55.300	53.100	54.000	49.755	29,463
2025-05-16	54.100	54.500	52.900	54.300	50.031	18,813
2025-05-15	52.200	54.700	49.900	54.100	49.847	16,813
2025-05-14	52.500	53.500	52.000	52.200	48.096	18,372
2025-05-13	51.500	52.700	51.500	52.200	48.096	14,426
2025-05-12	51.500	52.300	50.400	51.500	47.451	15,925
2025-05-09	50.200	51.600	50.200	51.500	47.451	13,473
2025-05-08	49.600	50.800	49.100	50.500	46.530	25,169
2025-05-07	50.200	50.500	49.100	49.850	45.931	20,813
2025-05-06	49.400	50.200	48.750	50.200	46.253	19,671
2025-05-05	51.000	51.900	49.050	49.400	45.516	21,793
2025-05-02	51.100	51.700	50.500	50.900	46.898	33,399
2025-04-30	52.700	52.700	51.000	51.700	47.635	12,655
2025-04-29	51.900	53.300	51.900	52.700	48.557	8,506
2025-04-28	51.100	52.200	51.100	51.900	47.820	7,880
2025-04-25	52.600	53.300	50.500	51.000	46.990	91,947
2025-04-24	51.000	52.700	50.500	52.700	48.557	17,817
2025-04-23	51.400	53.300	51.400	52.100	48.004	32,396
2025-04-22	47.850	52.200	47.850	51.300	47.267	34,814
2025-04-17	46.500	49.550	46.150	48.900	45.055	35,763
2025-04-16	46.700	47.000	46.300	46.700	43.028	7,905
2025-04-15	47.000	47.800	46.300	46.950	43.259	13,807
2025-04-14	45.600	47.000	45.300	47.000	43.305	16,697
2025-04-11	45.950	46.200	44.950	45.200	41.646	10,998
2025-04-10	46.000	47.000	45.350	46.100	42.476	24,454
2025-04-09	45.100	45.650	44.450	44.500	41.001	17,927
2025-04-08	45.750	46.450	45.000	46.000	42.383	17,231
2025-04-07	44.400	45.500	42.100	44.850	41.324	71,130
2025-04-04	46.700	46.900	44.500	45.300	41.739	39,311
2025-04-03	46.450	47.800	45.650	46.650	42.982	30,509
2025-04-02	46.300	47.400	44.500	46.450	42.798	91,889
2025-04-01	47.200	48.900	46.800	48.350	44.549	19,534
2025-03-31	47.500	47.600	46.200	47.050	43.351	15,673
2025-03-28	48.000	48.500	47.100	47.500	43.766	10,191
2025-03-27	47.400	48.450	46.500	48.000	44.226	30,199
2025-03-26	46.650	47.900	45.600	47.300	43.581	23,403
2025-03-25	44.900	46.950	44.500	46.800	43.121	13,046
2025-03-24	44.850	45.900	44.350	45.000	41.462	32,067
2025-03-21	44.650	44.800	43.750	44.550	41.047	31,762
2025-03-20	44.900	45.400	44.450	44.650	41.140	16,866
2025-03-19	46.000	46.000	44.300	44.900	41.370	38,506
2025-03-18	47.500	47.750	45.550	46.000	42.383	26,015
2025-03-17	47.900	48.400	47.450	47.500	43.766	15,885
2025-03-14	47.000	47.950	46.300	47.900	44.134	22,133
2025-03-13	46.150	47.200	46.050	46.650	42.982	24,281
2025-03-12	44.700	46.200	44.600	45.750	42.153	21,774
2025-03-11	43.850	44.700	43.400	44.600	41.094	20,027
2025-03-10	43.900	43.950	43.000	43.750	40.310	16,199
2025-03-07	43.900	44.450	43.350	43.900	40.449	9,829
2025-03-06	44.050	44.650	42.950	43.800	40.356	15,736
2025-03-05	42.500	44.750	42.150	43.950	40.495	25,462
2025-03-04	43.900	43.950	41.200	42.000	38.698	50,922
2025-03-03	43.700	44.000	43.300	43.950	40.495	10,819
2025-02-28	44.450	44.450	43.300	43.900	40.449	9,833
2025-02-27	45.550	45.700	43.100	44.450	40.955	21,226
2025-02-26	45.350	45.750	45.000	45.550	41.969	8,770
2025-02-25	45.300	45.500	44.700	45.350	41.785	7,677
2025-02-24	46.150	46.150	44.600	45.300	41.739	16,846
2025-02-21	46.300	46.450	45.750	46.150	42.522	5,111

← NewerPage 7 of 21 · 1,258 trading daysOlder →

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.