Sidma S.A. Steel Products historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	2.150	2.150	2.080	2.130	2.130	1,501
2024-02-14	2.140	2.150	2.080	2.120	2.120	2,002
2024-02-13	2.120	2.150	2.090	2.120	2.120	1,844
2024-02-12	2.170	2.170	2.090	2.110	2.110	1,996
2024-02-09	2.150	2.180	2.100	2.130	2.130	3,653
2024-02-08	2.160	2.160	2.090	2.120	2.120	1,010
2024-02-07	2.170	2.170	2.080	2.140	2.140	2,614
2024-02-06	2.150	2.160	2.090	2.140	2.140	3,139
2024-02-05	2.180	2.180	2.100	2.130	2.130	3,001
2024-02-02	2.190	2.190	2.090	2.150	2.150	5,854
2024-02-01	2.190	2.210	2.060	2.120	2.120	6,099
2024-01-31	2.180	2.180	2.100	2.150	2.150	5,155
2024-01-30	2.180	2.180	2.110	2.150	2.150	1,482
2024-01-29	2.190	2.190	2.110	2.150	2.150	2,574
2024-01-26	2.190	2.190	2.120	2.180	2.180	2,200
2024-01-25	2.150	2.190	2.150	2.190	2.190	1,113
2024-01-24	2.190	2.190	2.150	2.190	2.190	1,530
2024-01-23	2.210	2.210	2.170	2.190	2.190	4,366
2024-01-22	2.180	2.210	2.150	2.170	2.170	1,941
2024-01-19	2.150	2.150	2.090	2.120	2.120	10,501
2024-01-18	2.230	2.240	2.100	2.150	2.150	3,820
2024-01-17	2.220	2.230	2.160	2.190	2.190	1,868
2024-01-16	2.230	2.230	2.180	2.220	2.220	1,260
2024-01-15	2.160	2.230	2.160	2.230	2.230	1,983
2024-01-12	2.260	2.280	2.170	2.200	2.200	2,780
2024-01-11	2.310	2.310	2.230	2.230	2.230	1,599
2024-01-10	2.310	2.320	2.250	2.260	2.260	810
2024-01-09	2.320	2.360	2.230	2.280	2.280	4,220
2024-01-08	2.320	2.320	2.250	2.320	2.320	7,930
2024-01-05	2.330	2.340	2.280	2.320	2.320	3,413
2024-01-04	2.320	2.350	2.300	2.330	2.330	3,927
2024-01-03	2.300	2.330	2.280	2.310	2.310	1,531
2024-01-02	2.310	2.340	2.200	2.280	2.280	4,803
2023-12-29	2.280	2.310	2.250	2.270	2.270	1,320
2023-12-28	2.300	2.300	2.190	2.260	2.260	5,873
2023-12-27	2.330	2.340	2.240	2.270	2.270	1,955
2023-12-22	2.330	2.330	2.230	2.290	2.290	1,852
2023-12-21	2.380	2.380	2.240	2.280	2.280	2,360
2023-12-20	2.370	2.380	2.340	2.350	2.350	560
2023-12-19	2.260	2.330	2.230	2.320	2.320	3,455
2023-12-18	2.380	2.380	2.260	2.260	2.260	7,967
2023-12-15	2.360	2.380	2.350	2.380	2.380	1,206
2023-12-14	2.420	2.420	2.300	2.350	2.350	1,792
2023-12-13	2.430	2.430	2.340	2.390	2.390	1,970
2023-12-12	2.410	2.410	2.360	2.400	2.400	1,620
2023-12-11	2.320	2.430	2.320	2.390	2.390	1,570
2023-12-08	2.440	2.450	2.360	2.390	2.390	385
2023-12-07	2.320	2.420	2.320	2.390	2.390	11,500
2023-12-06	2.300	2.330	2.250	2.310	2.310	3,043
2023-12-05	2.350	2.350	2.200	2.270	2.270	8,169
2023-12-04	2.350	2.410	2.240	2.330	2.330	5,469
2023-12-01	2.380	2.380	2.300	2.350	2.350	3,121
2023-11-30	2.380	2.420	2.360	2.380	2.380	330
2023-11-29	2.370	2.410	2.330	2.350	2.350	224
2023-11-28	2.360	2.370	2.320	2.360	2.360	1,802
2023-11-27	2.430	2.450	2.270	2.330	2.330	5,599
2023-11-24	2.440	2.450	2.310	2.380	2.380	660
2023-11-23	2.320	2.400	2.320	2.400	2.400	1,034
2023-11-22	2.270	2.380	2.260	2.330	2.330	1,145
2023-11-21	2.350	2.400	2.280	2.340	2.340	1,478

← NewerPage 12 of 21 · 1,236 trading daysOlder →

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.