Sidma S.A. Steel Products historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	2.340	2.360	2.270	2.320	2.320	1,260
2023-11-17	2.270	2.330	2.270	2.320	2.320	4,330
2023-11-16	2.240	2.280	2.170	2.240	2.240	10,002
2023-11-15	2.230	2.260	2.220	2.240	2.240	1,490
2023-11-14	2.220	2.240	2.140	2.230	2.230	4,702
2023-11-13	2.250	2.260	2.130	2.190	2.190	2,560
2023-11-10	2.220	2.230	2.180	2.200	2.200	302
2023-11-09	2.300	2.300	2.180	2.210	2.210	3,624
2023-11-08	2.310	2.340	2.230	2.290	2.290	2,479
2023-11-07	2.330	2.330	2.240	2.310	2.310	4,446
2023-11-06	2.340	2.350	2.260	2.320	2.320	4,114
2023-11-03	2.210	2.280	2.150	2.240	2.240	9,749
2023-11-02	2.160	2.160	2.080	2.150	2.150	1,732
2023-11-01	2.110	2.110	2.070	2.090	2.090	1,460
2023-10-31	2.080	2.080	1.980	2.070	2.070	4,882
2023-10-30	2.070	2.080	1.980	2.020	2.020	745
2023-10-27	2.020	2.020	2.020	2.020	2.020	200
2023-10-26	1.990	1.990	1.950	1.990	1.990	522
2023-10-25	2.090	2.090	1.950	1.990	1.990	4,171
2023-10-24	2.100	2.100	1.980	2.030	2.030	1,850
2023-10-23	2.110	2.110	1.950	2.010	2.010	8,267
2023-10-20	2.010	2.020	1.955	2.000	2.000	2,023
2023-10-19	2.060	2.100	1.980	2.000	2.000	4,596
2023-10-18	2.140	2.150	2.010	2.040	2.040	2,239
2023-10-17	2.150	2.170	2.040	2.070	2.070	1,231
2023-10-16	2.160	2.160	2.100	2.130	2.130	622
2023-10-13	2.140	2.150	2.140	2.140	2.140	235
2023-10-12	2.120	2.120	2.060	2.110	2.110	4,695
2023-10-11	2.050	2.080	2.000	2.080	2.080	10,615
2023-10-10	2.050	2.050	2.000	2.040	2.040	3,680
2023-10-09	2.100	2.100	2.000	2.040	2.040	2,062
2023-10-06	2.210	2.210	2.040	2.090	2.090	1,166
2023-10-05	2.170	2.170	2.010	2.090	2.090	3,110
2023-10-04	2.150	2.150	2.010	2.110	2.110	6,678
2023-10-03	2.170	2.180	2.110	2.150	2.150	1,622
2023-10-02	2.190	2.220	2.180	2.190	2.190	702
2023-09-29	2.150	2.190	2.150	2.180	2.180	416
2023-09-28	2.210	2.220	2.150	2.180	2.180	1,013
2023-09-27	2.190	2.230	2.100	2.180	2.180	6,722
2023-09-26	2.150	2.150	2.050	2.150	2.150	14,401
2023-09-25	2.190	2.200	2.080	2.120	2.120	14,383
2023-09-22	2.300	2.300	2.180	2.270	2.270	5,272
2023-09-21	2.330	2.330	2.230	2.290	2.290	14,238
2023-09-20	2.530	2.530	2.280	2.350	2.350	6,304
2023-09-19	2.660	2.660	2.450	2.480	2.480	4,079
2023-09-18	2.710	2.730	2.610	2.640	2.640	3,483
2023-09-15	2.600	2.690	2.560	2.680	2.680	6,572
2023-09-14	2.630	2.630	2.510	2.590	2.590	2,872
2023-09-13	2.670	2.700	2.520	2.570	2.570	5,747
2023-09-12	2.720	2.720	2.530	2.670	2.670	6,064
2023-09-11	2.770	2.800	2.640	2.700	2.700	3,002
2023-09-08	2.720	2.720	2.630	2.700	2.700	2,586
2023-09-07	2.800	2.860	2.650	2.690	2.690	12,493
2023-09-06	2.890	2.890	2.830	2.840	2.840	1,045
2023-09-05	2.910	2.910	2.770	2.810	2.810	1,537
2023-09-04	2.930	2.930	2.790	2.840	2.840	2,787
2023-09-01	2.920	2.940	2.830	2.900	2.900	1,126
2023-08-31	3.000	3.000	2.850	2.910	2.910	3,913
2023-08-30	2.980	3.040	2.890	2.970	2.970	7,612
2023-08-29	2.920	3.060	2.900	2.990	2.990	22,303

← NewerPage 13 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.