Sidma S.A. Steel Products historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 1.610 | 1.635 | 1.610 | 1.635 | 1.635 | 301 |
| 2024-08-13 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 30 |
| 2024-08-12 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 33 |
| 2024-08-09 | 1.590 | 1.630 | 1.590 | 1.620 | 1.620 | 1,881 |
| 2024-08-08 | 1.610 | 1.610 | 1.540 | 1.590 | 1.590 | 1,688 |
| 2024-08-07 | 1.590 | 1.590 | 1.585 | 1.590 | 1.590 | 3,100 |
| 2024-08-06 | 1.550 | 1.550 | 1.540 | 1.545 | 1.545 | 676 |
| 2024-08-05 | 1.635 | 1.635 | 1.480 | 1.560 | 1.560 | 4,140 |
| 2024-08-02 | 1.680 | 1.680 | 1.615 | 1.650 | 1.650 | 1,000 |
| 2024-08-01 | 1.680 | 1.695 | 1.670 | 1.695 | 1.695 | 13,060 |
| 2024-07-31 | 1.690 | 1.690 | 1.630 | 1.670 | 1.670 | 1,124 |
| 2024-07-30 | 1.680 | 1.685 | 1.675 | 1.680 | 1.680 | 500 |
| 2024-07-29 | 1.685 | 1.690 | 1.610 | 1.670 | 1.670 | 1,574 |
| 2024-07-26 | 1.685 | 1.690 | 1.685 | 1.690 | 1.690 | 500 |
| 2024-07-25 | 1.695 | 1.700 | 1.615 | 1.685 | 1.685 | 2,630 |
| 2024-07-24 | 1.695 | 1.700 | 1.650 | 1.680 | 1.680 | 1,251 |
| 2024-07-23 | 1.655 | 1.695 | 1.650 | 1.690 | 1.690 | 2,235 |
| 2024-07-22 | 1.705 | 1.720 | 1.570 | 1.675 | 1.675 | 3,863 |
| 2024-07-19 | 1.675 | 1.690 | 1.660 | 1.660 | 1.660 | 1,670 |
| 2024-07-18 | 1.600 | 1.680 | 1.600 | 1.680 | 1.680 | 1,815 |
| 2024-07-17 | 1.705 | 1.705 | 1.660 | 1.660 | 1.660 | 789 |
| 2024-07-16 | 1.695 | 1.695 | 1.695 | 1.695 | 1.695 | 100 |
| 2024-07-15 | 1.665 | 1.665 | 1.655 | 1.660 | 1.660 | 200 |
| 2024-07-12 | 1.745 | 1.750 | 1.655 | 1.660 | 1.660 | 2,515 |
| 2024-07-11 | 1.740 | 1.750 | 1.690 | 1.705 | 1.705 | 592 |
| 2024-07-10 | 1.700 | 1.720 | 1.675 | 1.705 | 1.705 | 1,972 |
| 2024-07-09 | 1.685 | 1.690 | 1.625 | 1.665 | 1.665 | 7,010 |
| 2024-07-08 | 1.690 | 1.700 | 1.655 | 1.655 | 1.655 | 302 |
| 2024-07-05 | 1.640 | 1.680 | 1.630 | 1.650 | 1.650 | 5,034 |
| 2024-07-04 | 1.580 | 1.625 | 1.580 | 1.625 | 1.625 | 2,252 |
| 2024-07-03 | 1.550 | 1.580 | 1.530 | 1.560 | 1.560 | 2,312 |
| 2024-07-02 | 1.520 | 1.575 | 1.470 | 1.555 | 1.555 | 2,382 |
| 2024-07-01 | 1.535 | 1.540 | 1.465 | 1.485 | 1.485 | 7,178 |
| 2024-06-28 | 1.555 | 1.580 | 1.480 | 1.520 | 1.520 | 5,356 |
| 2024-06-27 | 1.505 | 1.585 | 1.505 | 1.550 | 1.550 | 12,166 |
| 2024-06-26 | 1.665 | 1.670 | 1.500 | 1.500 | 1.500 | 12,531 |
| 2024-06-25 | 1.630 | 1.650 | 1.630 | 1.635 | 1.635 | 200 |
| 2024-06-21 | 1.680 | 1.685 | 1.600 | 1.650 | 1.650 | 550 |
| 2024-06-20 | 1.715 | 1.735 | 1.560 | 1.665 | 1.665 | 21,297 |
| 2024-06-19 | 1.800 | 1.810 | 1.715 | 1.720 | 1.720 | 7,091 |
| 2024-06-18 | 1.850 | 1.870 | 1.800 | 1.800 | 1.800 | 1,540 |
| 2024-06-17 | 1.850 | 1.850 | 1.770 | 1.815 | 1.815 | 821 |
| 2024-06-14 | 1.850 | 1.860 | 1.800 | 1.820 | 1.820 | 592 |
| 2024-06-13 | 1.855 | 1.855 | 1.800 | 1.830 | 1.830 | 3,379 |
| 2024-06-12 | 1.845 | 1.850 | 1.830 | 1.840 | 1.840 | 2,470 |
| 2024-06-11 | 1.850 | 1.850 | 1.760 | 1.840 | 1.840 | 4,633 |
| 2024-06-10 | 1.820 | 1.830 | 1.820 | 1.825 | 1.825 | 500 |
| 2024-06-07 | 1.850 | 1.850 | 1.825 | 1.830 | 1.830 | 1,180 |
| 2024-06-06 | 1.880 | 1.880 | 1.760 | 1.830 | 1.830 | 6,084 |
| 2024-06-05 | 1.870 | 1.895 | 1.870 | 1.875 | 1.875 | 500 |
| 2024-06-04 | 1.895 | 1.900 | 1.820 | 1.850 | 1.850 | 2,858 |
| 2024-06-03 | 1.910 | 1.920 | 1.910 | 1.910 | 1.910 | 500 |
| 2024-05-31 | 1.875 | 1.900 | 1.850 | 1.895 | 1.895 | 813 |
| 2024-05-30 | 1.890 | 1.895 | 1.820 | 1.870 | 1.870 | 1,861 |
| 2024-05-29 | 1.920 | 1.940 | 1.850 | 1.865 | 1.865 | 1,662 |
| 2024-05-28 | 1.915 | 1.920 | 1.850 | 1.900 | 1.900 | 2,008 |
| 2024-05-27 | 1.885 | 1.910 | 1.875 | 1.900 | 1.900 | 2,305 |
| 2024-05-24 | 1.900 | 1.910 | 1.855 | 1.875 | 1.875 | 2,534 |
| 2024-05-23 | 1.900 | 1.900 | 1.860 | 1.900 | 1.900 | 2,753 |
| 2024-05-22 | 1.910 | 1.915 | 1.870 | 1.900 | 1.900 | 6,484 |
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.