Sidma S.A. Steel Products historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	1.990	2.020	1.990	1.990	1.990	2,356
2022-12-02	2.030	2.040	1.995	2.020	2.020	2,663
2022-12-01	2.040	2.050	2.010	2.050	2.050	4,340
2022-11-30	2.030	2.040	2.000	2.010	2.010	1,709
2022-11-29	2.060	2.080	2.020	2.050	2.050	3,150
2022-11-28	2.100	2.100	2.020	2.080	2.080	4,076
2022-11-25	2.130	2.140	2.100	2.100	2.100	11,365
2022-11-24	2.050	2.120	2.050	2.120	2.120	8,348
2022-11-23	2.050	2.090	2.050	2.050	2.050	5,112
2022-11-22	2.040	2.060	2.020	2.050	2.050	1,410
2022-11-21	2.050	2.080	2.000	2.050	2.050	19,358
2022-11-18	1.950	2.050	1.950	2.050	2.050	17,480
2022-11-17	1.945	1.950	1.930	1.950	1.950	1,730
2022-11-16	1.970	1.980	1.950	1.970	1.970	1,329
2022-11-15	1.950	1.990	1.950	1.990	1.990	3,449
2022-11-14	1.985	1.990	1.940	1.990	1.990	1,684
2022-11-11	1.990	1.990	1.935	1.985	1.985	503
2022-11-10	1.985	2.000	1.970	1.980	1.980	592
2022-11-09	2.000	2.000	1.940	1.960	1.960	1,307
2022-11-08	1.955	1.990	1.955	1.990	1.990	3,363
2022-11-07	2.000	2.020	1.960	1.990	1.990	3,992
2022-11-04	1.970	1.990	1.955	1.990	1.990	9,543
2022-11-03	1.960	1.990	1.960	1.970	1.970	2,261
2022-11-02	1.995	2.000	1.980	2.000	2.000	1,360
2022-11-01	2.000	2.010	1.990	1.990	1.990	1,335
2022-10-31	2.000	2.030	1.970	1.985	1.985	2,663
2022-10-27	1.970	2.040	1.960	2.020	2.020	6,875
2022-10-26	1.995	2.040	1.960	2.000	2.000	15,438
2022-10-25	2.000	2.010	1.945	1.975	1.975	3,081
2022-10-24	1.885	1.990	1.885	1.990	1.990	9,192
2022-10-21	1.900	1.920	1.870	1.920	1.920	3,970
2022-10-20	1.925	1.940	1.925	1.940	1.940	21
2022-10-19	1.920	1.940	1.885	1.900	1.900	2,057
2022-10-18	1.940	1.975	1.940	1.955	1.955	425
2022-10-17	1.940	1.945	1.900	1.915	1.915	1,950
2022-10-14	1.930	1.950	1.930	1.940	1.940	500
2022-10-13	1.930	1.930	1.900	1.905	1.905	2,972
2022-10-11	1.930	1.930	1.930	1.930	1.930	72
2022-10-10	1.960	1.960	1.920	1.920	1.920	1,795
2022-10-07	1.965	1.965	1.965	1.965	1.965	50
2022-10-06	1.960	1.995	1.960	1.965	1.965	6
2022-10-05	1.970	2.000	1.960	1.960	1.960	2,485
2022-10-04	1.995	2.010	1.990	1.995	1.995	800
2022-10-03	1.990	1.990	1.990	1.990	1.990	80
2022-09-30	2.000	2.000	1.975	1.990	1.990	3,282
2022-09-29	1.990	2.030	1.990	2.000	2.000	1,960
2022-09-28	1.995	2.000	1.970	2.000	2.000	8,927
2022-09-27	1.965	2.030	1.965	1.980	1.980	7,197
2022-09-26	1.900	2.000	1.890	2.000	2.000	10,398
2022-09-23	1.895	1.920	1.850	1.850	1.850	1,690
2022-09-22	1.925	1.945	1.925	1.940	1.940	360
2022-09-21	1.945	1.970	1.940	1.940	1.940	1,497
2022-09-20	1.980	1.985	1.940	1.940	1.940	1,513
2022-09-19	1.985	2.010	1.950	2.010	2.010	2,475
2022-09-16	1.960	2.000	1.950	2.000	2.000	3,100
2022-09-15	1.970	1.985	1.940	1.970	1.970	501
2022-09-14	1.935	1.970	1.925	1.940	1.940	2,107
2022-09-13	1.920	1.960	1.920	1.955	1.955	811
2022-09-12	1.900	1.970	1.865	1.910	1.910	1,921
2022-09-09	1.885	1.915	1.880	1.880	1.880	1,611

← NewerPage 17 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.