Elektron Technology Share Price history. The following table shows end-of-day data EKT historical share prices for Elektron Technology, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

Date Open High Low Close Volume
2019-10-0353.5053.5053.2053.50297,442
2019-10-0253.5053.5053.5053.50132,089
2019-10-0154.5054.5053.5053.501,551,635
2019-09-3054.5054.5054.5054.5032,518
2019-09-2754.5054.5054.5054.50172,886
2019-09-2654.5054.5054.5054.50145,478
2019-09-2555.0055.0054.0054.50804,495
2019-09-2455.0055.0054.5054.5065,994
2019-09-2355.5055.5055.0055.00303,540
2019-09-2055.0055.5054.0055.50357,488
2019-09-1955.5055.5055.0055.00674,849
2019-09-1856.0056.0055.5055.50129,127
2019-09-1756.0056.0056.0056.0022,518
2019-09-1656.0056.0056.0056.00203,012
2019-09-1356.0056.0056.0056.00325,819
2019-09-1256.0056.0056.0056.0022,200
2019-09-1156.0056.0056.0056.00186,330
2019-09-1056.0056.0056.0056.00167,791
2019-09-0956.0056.5056.0056.00488,206
2019-09-0656.0056.0056.0056.00197,260
2019-09-0556.0056.0056.0056.00130,582
2019-09-0456.0056.0056.0056.00281,331
2019-09-0354.5056.5054.5056.00920,374
2019-09-0253.5054.5053.5054.50315,381
2019-08-3053.5053.5053.5053.50514,457
2019-08-2953.5053.5053.5053.5030,890
2019-08-2853.5054.0054.0053.50146,771
2019-08-2755.0054.5053.5053.501,020,918
2019-08-2355.0055.0054.0055.00103,108
2019-08-2255.2054.0054.0055.00230,618
2019-08-2154.7055.2054.7055.20388,288
2019-08-2054.5054.4054.4054.70249,614
2019-08-1954.5054.5054.5054.50593,458
2019-08-1654.5054.5054.5054.50463,648
2019-08-1555.0055.0053.5054.50621,329
2019-08-1455.5055.5055.0055.501,005,724
2019-08-1354.5055.5054.5055.50748,170
2019-08-1253.5054.5053.5054.501,265,476
2019-08-0953.5053.5053.5053.50355,836
2019-08-0854.0054.0053.5053.5088,052
2019-08-0754.0054.0054.0054.00187,457
2019-08-0654.0054.0054.0054.00194,211
2019-08-0555.0055.0054.0054.00627,951
2019-08-0255.0055.0055.0055.00401,577
2019-08-0156.0056.0055.0055.001,435,476
2019-07-3156.0057.0053.5056.005,050,267
2019-07-3051.0051.0049.0049.00251,099
2019-07-2951.0051.0051.0051.0090,262
2019-07-2651.0051.5051.0051.00290,252
2019-07-2551.5051.5051.0051.0054,661
2019-07-2451.0051.8051.0051.50127,403
2019-07-2351.0051.0051.0051.0026,428
2019-07-2251.0051.5051.0051.00132,943
2019-07-1951.0051.0051.0051.00115,460
2019-07-1851.0051.0051.0051.0059,309
2019-07-1751.0051.0051.0051.00119,458
2019-07-1651.0051.0051.0051.00170,102
2019-07-1551.0051.0051.0051.00119,614
2019-07-1251.5051.5051.0051.00322,871
2019-07-1151.0052.0052.0051.50347,579
2019-07-1051.0051.0051.0051.00264,930
2019-07-0951.0051.0051.0051.00176,533
2019-07-0850.0051.5050.0051.00238,121
2019-07-0550.0050.0050.0050.00102,074
2019-07-0450.5050.5050.0050.00141,697
2019-07-0350.5050.5050.5050.50229,037
2019-07-0251.5051.5050.5050.50403,177
2019-07-0150.5051.5050.5051.50623,663
2019-06-2850.0050.5050.0050.50141,874
2019-06-2750.0050.0050.0050.00120,071
2019-06-2650.5051.5050.0050.00384,523
2019-06-2552.5052.5050.5050.50507,282
2019-06-2452.5052.5051.5052.50731,924
2019-06-2150.5052.0050.5050.50983,461
2019-06-2051.0051.0050.5050.50141,533
2019-06-1952.0052.0050.5051.00365,344
2019-06-1850.0051.6050.0051.501,507,229
2019-06-1745.0050.5045.0050.003,055,231
2019-06-1444.0045.0043.0044.50149,677
2019-06-1344.0044.0044.0044.00188,554
2019-06-1247.0047.0044.5044.50649,708
2019-06-1144.0044.0044.0044.0047,906
2019-06-1043.0044.0043.0044.0068,013
2019-06-0743.0043.0042.5043.00250,439
2019-06-0644.0044.0043.0043.0083,793
2019-06-0544.0044.0044.0044.0035,700
2019-06-0444.5044.5043.0044.00109,597
2019-06-0342.0044.5042.0044.50285,103
2019-05-3142.0042.0042.0042.008,046
2019-05-3042.0042.0041.0042.0035,849
2019-05-2942.5042.5042.0042.0047,403
2019-05-2842.5042.5042.0042.50194,155
2019-05-2441.0042.5041.0042.50146,028
2019-05-2342.2542.2540.5041.00236,824
2019-05-2243.0043.0042.2542.25126,400
2019-05-2143.0043.0043.0043.0044,058
2019-05-2043.5043.5043.0043.00567,840
2019-05-1744.0044.0043.0043.50284,475
2019-05-1645.0045.5044.0044.00289,743
2019-05-1542.0045.0042.0045.00577,266
2019-05-1441.5041.5040.0040.50151,836
2019-05-1341.5041.5041.0041.50127,198
2019-05-1041.5041.5041.5041.5057,371
2019-05-0942.0042.0041.5041.50125,845
2019-05-0842.0042.0042.0042.0076,996
2019-05-0743.0043.0042.0042.00108,833
2019-05-0343.5043.5043.0043.0094,839
2019-05-0243.0043.5043.0043.5038,067
2019-05-0145.0045.0042.5043.00192,417
2019-04-3043.0045.0043.0045.00333,207
2019-04-2943.0043.0043.0043.0084,166
2019-04-2643.5043.5043.0043.0087,676
2019-04-2542.0043.5042.0043.50151,729
2019-04-2443.5043.5042.0042.00177,652
2019-04-2341.0043.0041.0043.00319,059
2019-04-1840.5041.5040.5041.00153,421
2019-04-1739.0040.5039.0040.50116,080
2019-04-1638.0039.0038.0039.0099,181
2019-04-1537.5038.0037.5038.0066,234
2019-04-1239.0039.0037.0037.50102,486
2019-04-1139.5039.5039.0039.00128,059
2019-04-1039.5039.5039.5039.5041,700
2019-04-0939.0039.5039.0039.50126,049
2019-04-0839.0039.0039.0039.0062,832
2019-04-0541.0041.0039.0039.00190,177
2019-04-0440.0041.5040.0041.00441,886
2019-04-0338.0041.0038.0040.50112,664
2019-04-0239.0039.5038.0038.00493,887
2019-04-0135.5039.0035.5039.00403,388
2019-03-2935.5035.5035.5035.50405,126
2019-03-2836.0036.0035.5035.50131,526