Sidma S.A. Steel Products historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 1.900 | 1.910 | 1.870 | 1.900 | 1.900 | 7,130 |
| 2024-05-20 | 1.940 | 1.940 | 1.860 | 1.895 | 1.895 | 4,021 |
| 2024-05-17 | 1.920 | 1.940 | 1.920 | 1.925 | 1.925 | 440 |
| 2024-05-16 | 1.925 | 1.925 | 1.870 | 1.910 | 1.910 | 2,575 |
| 2024-05-15 | 1.900 | 1.900 | 1.865 | 1.895 | 1.895 | 3,148 |
| 2024-05-14 | 1.945 | 1.950 | 1.870 | 1.900 | 1.900 | 7,017 |
| 2024-05-13 | 1.910 | 1.950 | 1.850 | 1.915 | 1.915 | 4,032 |
| 2024-05-10 | 1.900 | 1.900 | 1.860 | 1.880 | 1.880 | 2,520 |
| 2024-05-09 | 1.915 | 1.925 | 1.860 | 1.885 | 1.885 | 3,112 |
| 2024-05-08 | 1.930 | 1.950 | 1.870 | 1.905 | 1.905 | 6,894 |
| 2024-05-02 | 1.930 | 1.945 | 1.850 | 1.905 | 1.905 | 11,068 |
| 2024-04-30 | 2.010 | 2.040 | 1.900 | 1.900 | 1.900 | 9,382 |
| 2024-04-29 | 2.030 | 2.040 | 1.960 | 2.000 | 2.000 | 1,939 |
| 2024-04-26 | 2.010 | 2.030 | 1.970 | 2.000 | 2.000 | 19,805 |
| 2024-04-25 | 1.980 | 2.040 | 1.950 | 1.980 | 1.980 | 11,331 |
| 2024-04-24 | 1.950 | 2.030 | 1.945 | 2.020 | 2.020 | 21,447 |
| 2024-04-23 | 2.100 | 2.110 | 2.040 | 2.060 | 2.060 | 6,785 |
| 2024-04-22 | 2.130 | 2.130 | 2.040 | 2.070 | 2.070 | 3,849 |
| 2024-04-19 | 2.020 | 2.110 | 2.000 | 2.080 | 2.080 | 6,025 |
| 2024-04-18 | 2.020 | 2.030 | 1.985 | 2.030 | 2.030 | 2,401 |
| 2024-04-17 | 1.975 | 2.040 | 1.970 | 2.000 | 2.000 | 2,695 |
| 2024-04-16 | 2.020 | 2.030 | 1.980 | 2.000 | 2.000 | 9,113 |
| 2024-04-15 | 2.020 | 2.040 | 1.990 | 2.010 | 2.010 | 6,636 |
| 2024-04-12 | 2.120 | 2.120 | 2.020 | 2.020 | 2.020 | 6,545 |
| 2024-04-11 | 2.100 | 2.100 | 2.020 | 2.090 | 2.090 | 1,315 |
| 2024-04-10 | 2.130 | 2.130 | 2.040 | 2.090 | 2.090 | 1,011 |
| 2024-04-09 | 2.100 | 2.130 | 2.050 | 2.090 | 2.090 | 3,759 |
| 2024-04-08 | 2.110 | 2.130 | 2.030 | 2.100 | 2.100 | 2,844 |
| 2024-04-05 | 2.060 | 2.080 | 2.000 | 2.080 | 2.080 | 7,208 |
| 2024-04-04 | 2.080 | 2.090 | 2.010 | 2.060 | 2.060 | 3,821 |
| 2024-04-03 | 2.060 | 2.080 | 2.010 | 2.050 | 2.050 | 7,945 |
| 2024-04-02 | 2.130 | 2.130 | 2.010 | 2.070 | 2.070 | 4,430 |
| 2024-03-28 | 2.060 | 2.150 | 2.060 | 2.090 | 2.090 | 3,625 |
| 2024-03-27 | 2.120 | 2.120 | 2.020 | 2.060 | 2.060 | 6,309 |
| 2024-03-26 | 2.110 | 2.110 | 2.060 | 2.100 | 2.100 | 1,349 |
| 2024-03-22 | 2.130 | 2.130 | 2.090 | 2.100 | 2.100 | 1,013 |
| 2024-03-21 | 2.110 | 2.110 | 2.050 | 2.110 | 2.110 | 4,395 |
| 2024-03-20 | 2.080 | 2.110 | 2.050 | 2.110 | 2.110 | 1,696 |
| 2024-03-19 | 2.100 | 2.110 | 2.030 | 2.070 | 2.070 | 5,996 |
| 2024-03-15 | 2.150 | 2.150 | 2.060 | 2.080 | 2.080 | 11,896 |
| 2024-03-14 | 2.130 | 2.150 | 2.070 | 2.150 | 2.150 | 3,099 |
| 2024-03-13 | 2.130 | 2.130 | 2.070 | 2.110 | 2.110 | 5,773 |
| 2024-03-12 | 2.100 | 2.150 | 2.080 | 2.100 | 2.100 | 2,952 |
| 2024-03-11 | 2.160 | 2.160 | 2.080 | 2.080 | 2.080 | 12,870 |
| 2024-03-08 | 2.170 | 2.180 | 2.100 | 2.140 | 2.140 | 3,850 |
| 2024-03-07 | 2.220 | 2.230 | 2.110 | 2.150 | 2.150 | 3,010 |
| 2024-03-06 | 2.260 | 2.260 | 2.110 | 2.180 | 2.180 | 13,181 |
| 2024-03-05 | 2.380 | 2.390 | 2.250 | 2.250 | 2.250 | 10,188 |
| 2024-03-04 | 2.330 | 2.400 | 2.310 | 2.390 | 2.390 | 22,773 |
| 2024-03-01 | 2.220 | 2.380 | 2.160 | 2.350 | 2.350 | 51,345 |
| 2024-02-29 | 2.130 | 2.200 | 2.130 | 2.190 | 2.190 | 6,000 |
| 2024-02-28 | 2.130 | 2.140 | 2.070 | 2.120 | 2.120 | 2,031 |
| 2024-02-27 | 2.070 | 2.130 | 2.070 | 2.120 | 2.120 | 1,205 |
| 2024-02-26 | 2.120 | 2.140 | 2.080 | 2.090 | 2.090 | 1,782 |
| 2024-02-23 | 2.120 | 2.130 | 2.070 | 2.110 | 2.110 | 1,858 |
| 2024-02-22 | 2.110 | 2.130 | 2.060 | 2.100 | 2.100 | 6,402 |
| 2024-02-21 | 2.130 | 2.130 | 2.090 | 2.110 | 2.110 | 1,510 |
| 2024-02-20 | 2.140 | 2.140 | 2.080 | 2.100 | 2.100 | 1,025 |
| 2024-02-19 | 2.150 | 2.150 | 2.080 | 2.120 | 2.120 | 2,940 |
| 2024-02-16 | 2.110 | 2.150 | 2.090 | 2.120 | 2.120 | 1,230 |
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.