Sidma S.A. Steel Products historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	2.610	2.640	2.590	2.640	2.640	2,430
2023-03-01	2.700	2.740	2.640	2.650	2.650	3,408
2023-02-28	2.600	2.710	2.550	2.700	2.700	13,602
2023-02-24	2.650	2.690	2.580	2.650	2.650	4,966
2023-02-23	2.690	2.710	2.620	2.660	2.660	2,124
2023-02-22	2.720	2.720	2.620	2.670	2.670	6,141
2023-02-21	2.800	2.800	2.720	2.770	2.770	6,256
2023-02-20	2.810	2.820	2.750	2.750	2.750	12,541
2023-02-17	2.690	2.850	2.690	2.810	2.810	20,427
2023-02-16	2.720	2.720	2.670	2.710	2.710	1,100
2023-02-15	2.650	2.720	2.650	2.700	2.700	6,150
2023-02-14	2.560	2.690	2.560	2.680	2.680	7,755
2023-02-13	2.600	2.640	2.510	2.640	2.640	13,473
2023-02-10	2.590	2.590	2.470	2.570	2.570	21,440
2023-02-09	2.470	2.570	2.440	2.550	2.550	13,229
2023-02-08	2.520	2.520	2.440	2.510	2.510	13,770
2023-02-07	2.580	2.580	2.460	2.460	2.460	9,530
2023-02-06	2.590	2.630	2.520	2.530	2.530	2,485
2023-02-03	2.540	2.600	2.500	2.590	2.590	4,814
2023-02-02	2.510	2.600	2.500	2.600	2.600	7,714
2023-02-01	2.500	2.530	2.420	2.520	2.520	6,739
2023-01-31	2.520	2.550	2.460	2.530	2.530	6,537
2023-01-30	2.490	2.580	2.490	2.560	2.560	7,053
2023-01-27	2.360	2.500	2.360	2.500	2.500	18,511
2023-01-26	2.400	2.400	2.340	2.360	2.360	3,579
2023-01-25	2.400	2.400	2.330	2.360	2.360	8,763
2023-01-24	2.420	2.430	2.350	2.400	2.400	13,507
2023-01-23	2.400	2.410	2.360	2.400	2.400	7,150
2023-01-20	2.270	2.380	2.230	2.370	2.370	10,594
2023-01-19	2.280	2.280	2.220	2.270	2.270	3,395
2023-01-18	2.300	2.350	2.180	2.310	2.310	20,654
2023-01-17	2.260	2.290	2.220	2.290	2.290	4,165
2023-01-16	2.230	2.280	2.230	2.250	2.250	7,355
2023-01-13	2.120	2.230	2.100	2.230	2.230	14,884
2023-01-12	2.140	2.150	2.120	2.130	2.130	3,900
2023-01-11	2.150	2.150	2.130	2.140	2.140	1,770
2023-01-10	2.120	2.220	2.110	2.160	2.160	35,433
2023-01-09	2.140	2.170	2.020	2.110	2.110	15,874
2023-01-05	2.000	2.130	2.000	2.130	2.130	9,010
2023-01-04	1.850	2.050	1.850	2.000	2.000	28,251
2023-01-03	1.880	1.900	1.850	1.875	1.875	895
2023-01-02	1.875	1.875	1.850	1.855	1.855	1,847
2022-12-30	1.855	1.875	1.855	1.855	1.855	1,239
2022-12-29	1.900	1.905	1.845	1.870	1.870	526
2022-12-28	1.895	1.900	1.850	1.855	1.855	2,063
2022-12-27	1.875	1.890	1.875	1.875	1.875	1,525
2022-12-23	1.840	1.890	1.840	1.890	1.890	1,413
2022-12-22	1.820	1.860	1.820	1.850	1.850	4,510
2022-12-21	1.840	1.865	1.840	1.845	1.845	1,390
2022-12-20	1.890	1.890	1.860	1.865	1.865	1,825
2022-12-19	1.865	1.885	1.845	1.855	1.855	6,424
2022-12-16	1.900	1.910	1.850	1.865	1.865	7,408
2022-12-15	1.940	1.940	1.900	1.925	1.925	1,431
2022-12-14	1.945	1.950	1.890	1.945	1.945	6,905
2022-12-13	1.970	2.000	1.955	1.960	1.960	5,576
2022-12-12	1.995	1.995	1.990	1.995	1.995	199
2022-12-09	2.000	2.000	1.990	1.995	1.995	850
2022-12-08	1.980	2.000	1.970	2.000	2.000	3,228
2022-12-07	2.000	2.000	1.980	1.990	1.990	5,751
2022-12-06	1.980	2.000	1.980	2.000	2.000	2,775

← NewerPage 16 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.