Sidma S.A. Steel Products historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	2.670	2.690	2.600	2.690	2.690	8,519
2023-05-31	2.670	2.740	2.600	2.670	2.670	8,203
2023-05-30	2.630	2.650	2.590	2.650	2.650	5,513
2023-05-29	2.630	2.640	2.540	2.610	2.610	6,012
2023-05-26	2.520	2.600	2.520	2.570	2.570	4,003
2023-05-25	2.400	2.530	2.390	2.500	2.500	17,297
2023-05-24	2.380	2.380	2.350	2.380	2.380	5,727
2023-05-23	2.400	2.430	2.340	2.400	2.400	9,240
2023-05-22	2.380	2.450	2.330	2.370	2.370	13,747
2023-05-19	2.220	2.310	2.220	2.300	2.300	4,444
2023-05-18	2.390	2.400	2.330	2.350	2.350	5,273
2023-05-17	2.300	2.360	2.240	2.360	2.360	9,801
2023-05-16	2.230	2.290	2.160	2.290	2.290	18,302
2023-05-15	2.260	2.260	2.250	2.250	2.250	151
2023-05-12	2.270	2.270	2.220	2.270	2.270	11,058
2023-05-11	2.260	2.290	2.260	2.290	2.290	251
2023-05-10	2.280	2.300	2.250	2.260	2.260	3,604
2023-05-09	2.290	2.330	2.280	2.330	2.330	2,151
2023-05-08	2.330	2.330	2.270	2.320	2.320	1,596
2023-05-05	2.280	2.310	2.230	2.310	2.310	6,899
2023-05-04	2.300	2.300	2.300	2.300	2.300	5
2023-05-03	2.290	2.350	2.250	2.290	2.290	4,355
2023-05-02	2.380	2.380	2.280	2.360	2.360	6,011
2023-04-28	2.410	2.440	2.370	2.380	2.380	2,120
2023-04-27	2.390	2.460	2.350	2.450	2.450	8,949
2023-04-26	2.390	2.410	2.310	2.410	2.410	4,659
2023-04-25	2.360	2.400	2.360	2.390	2.390	8,193
2023-04-24	2.360	2.390	2.320	2.370	2.370	4,465
2023-04-21	2.240	2.350	2.220	2.350	2.350	18,016
2023-04-20	2.300	2.300	2.230	2.290	2.290	2,580
2023-04-19	2.320	2.330	2.270	2.300	2.300	5,242
2023-04-18	2.320	2.340	2.290	2.330	2.330	5,261
2023-04-13	2.350	2.350	2.350	2.350	2.350	806
2023-04-12	2.330	2.330	2.280	2.330	2.330	3,945
2023-04-11	2.320	2.350	2.320	2.340	2.340	4,899
2023-04-06	2.330	2.330	2.280	2.320	2.320	2,232
2023-04-05	2.350	2.370	2.290	2.300	2.300	6,520
2023-04-04	2.310	2.360	2.300	2.350	2.350	5,851
2023-04-03	2.380	2.400	2.300	2.360	2.360	4,025
2023-03-31	2.310	2.360	2.310	2.340	2.340	4,510
2023-03-30	2.340	2.350	2.210	2.310	2.310	5,679
2023-03-29	2.220	2.330	2.200	2.290	2.290	4,309
2023-03-28	2.400	2.400	2.300	2.320	2.320	1,451
2023-03-27	2.530	2.530	2.410	2.440	2.440	2,160
2023-03-24	2.430	2.480	2.410	2.440	2.440	2,625
2023-03-23	2.280	2.520	2.260	2.500	2.500	7,348
2023-03-22	2.320	2.330	2.260	2.290	2.290	1,993
2023-03-21	2.280	2.350	2.280	2.300	2.300	2,935
2023-03-20	2.240	2.280	2.180	2.280	2.280	6,655
2023-03-17	2.250	2.260	2.190	2.200	2.200	5,189
2023-03-16	2.290	2.290	2.150	2.250	2.250	10,677
2023-03-15	2.400	2.400	2.230	2.260	2.260	3,970
2023-03-14	2.350	2.420	2.350	2.400	2.400	2,784
2023-03-13	2.350	2.350	2.260	2.340	2.340	3,402
2023-03-10	2.400	2.400	2.280	2.370	2.370	6,215
2023-03-09	2.410	2.450	2.400	2.410	2.410	4,140
2023-03-08	2.470	2.470	2.400	2.440	2.440	3,670
2023-03-07	2.470	2.530	2.450	2.520	2.520	5,210
2023-03-06	2.530	2.570	2.460	2.500	2.500	6,516
2023-03-03	2.660	2.670	2.590	2.590	2.590	5,900

← NewerPage 15 of 21 · 1,239 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.