Sidma S.A. Steel Products historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	2.920	3.060	2.900	2.990	2.990	22,303
2023-08-28	2.910	2.920	2.800	2.890	2.890	2,093
2023-08-25	2.890	2.920	2.820	2.880	2.880	2,483
2023-08-24	2.870	2.920	2.800	2.890	2.890	4,665
2023-08-23	2.880	2.900	2.780	2.860	2.860	7,349
2023-08-22	2.940	2.960	2.860	2.860	2.860	6,202
2023-08-21	2.970	2.970	2.850	2.930	2.930	7,780
2023-08-18	3.000	3.000	2.820	2.940	2.940	3,012
2023-08-17	3.000	3.040	2.870	2.970	2.970	3,377
2023-08-16	2.860	2.990	2.830	2.960	2.960	3,025
2023-08-14	2.950	2.980	2.800	2.950	2.950	5,817
2023-08-11	3.030	3.030	2.870	2.950	2.950	2,475
2023-08-10	3.000	3.000	2.880	2.980	2.980	4,720
2023-08-09	3.060	3.060	2.900	2.980	2.980	3,651
2023-08-08	3.140	3.140	2.960	3.030	3.030	4,773
2023-08-07	3.100	3.140	3.100	3.110	3.110	3,360
2023-08-04	2.990	3.080	2.990	3.070	3.070	6,689
2023-08-03	2.890	2.950	2.890	2.940	2.940	4,066
2023-08-02	3.000	3.000	2.870	2.940	2.940	9,496
2023-08-01	3.130	3.130	2.960	3.000	3.000	20,292
2023-07-31	3.290	3.290	3.040	3.080	3.080	8,909
2023-07-28	3.300	3.300	3.150	3.190	3.190	16,892
2023-07-27	3.140	3.280	3.080	3.260	3.260	23,885
2023-07-26	2.860	3.100	2.860	3.080	3.080	69,914
2023-07-25	2.850	2.890	2.790	2.890	2.890	7,873
2023-07-24	2.850	2.850	2.750	2.850	2.850	6,419
2023-07-21	2.840	2.840	2.750	2.830	2.830	4,635
2023-07-20	2.700	2.840	2.700	2.840	2.840	13,042
2023-07-19	2.660	2.700	2.620	2.690	2.690	11,513
2023-07-18	2.650	2.650	2.560	2.610	2.610	6,151
2023-07-17	2.700	2.700	2.590	2.610	2.610	3,311
2023-07-14	2.630	2.680	2.620	2.630	2.630	8,468
2023-07-13	2.700	2.700	2.620	2.680	2.680	8,416
2023-07-12	2.740	2.740	2.660	2.680	2.680	4,829
2023-07-11	2.760	2.760	2.690	2.700	2.700	12,434
2023-07-10	2.780	2.780	2.690	2.730	2.730	2,823
2023-07-07	2.820	2.840	2.700	2.780	2.780	5,188
2023-07-06	2.790	2.800	2.710	2.780	2.780	5,803
2023-07-05	2.820	2.820	2.740	2.790	2.790	12,509
2023-07-04	2.820	2.820	2.740	2.810	2.810	3,284
2023-07-03	2.810	2.820	2.730	2.810	2.810	2,558
2023-06-30	2.800	2.840	2.720	2.800	2.800	4,584
2023-06-29	2.800	2.850	2.740	2.800	2.800	3,060
2023-06-28	2.830	2.880	2.690	2.770	2.770	10,221
2023-06-27	2.760	2.820	2.710	2.770	2.770	2,198
2023-06-26	2.740	2.850	2.660	2.730	2.730	3,550
2023-06-23	2.800	2.800	2.700	2.740	2.740	4,713
2023-06-22	2.820	2.820	2.740	2.770	2.770	2,125
2023-06-21	2.790	2.820	2.780	2.820	2.820	5,030
2023-06-20	2.820	2.830	2.680	2.770	2.770	6,072
2023-06-19	2.830	2.870	2.750	2.790	2.790	2,012
2023-06-16	2.840	2.880	2.750	2.810	2.810	7,533
2023-06-15	2.870	2.940	2.780	2.830	2.830	14,807
2023-06-14	2.800	2.880	2.780	2.880	2.880	10,806
2023-06-13	2.800	2.800	2.730	2.800	2.800	6,620
2023-06-12	2.790	2.800	2.700	2.800	2.800	14,804
2023-06-09	2.760	2.780	2.700	2.750	2.750	16,605
2023-06-08	2.740	2.770	2.680	2.720	2.720	7,482
2023-06-07	2.790	2.790	2.680	2.730	2.730	6,339
2023-06-06	2.790	2.790	2.680	2.770	2.770	7,857

← NewerPage 14 of 21 · 1,237 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.