Sidma S.A. Steel Products historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	1.895	1.895	1.875	1.885	1.885	1,650
2022-09-07	1.900	1.920	1.850	1.875	1.875	3,302
2022-09-06	1.925	1.925	1.890	1.895	1.895	1,524
2022-09-05	1.900	1.925	1.900	1.905	1.905	490
2022-09-02	1.960	1.960	1.900	1.930	1.930	6,341
2022-09-01	1.950	1.950	1.930	1.935	1.935	1,296
2022-08-31	1.925	1.955	1.925	1.950	1.950	4,210
2022-08-30	2.000	2.000	1.945	1.945	1.945	2,176
2022-08-29	1.950	1.985	1.935	1.950	1.950	5,884
2022-08-26	2.030	2.030	2.000	2.030	2.030	6,696
2022-08-25	2.070	2.080	2.010	2.060	2.060	3,087
2022-08-24	2.050	2.070	2.000	2.070	2.070	11,905
2022-08-23	2.070	2.080	2.020	2.080	2.080	1,015
2022-08-22	2.100	2.100	2.020	2.100	2.100	4,128
2022-08-19	2.120	2.120	2.070	2.080	2.080	5,836
2022-08-18	2.130	2.130	2.100	2.120	2.120	7,029
2022-08-17	2.100	2.130	2.090	2.120	2.120	6,990
2022-08-16	2.080	2.180	2.080	2.150	2.150	8,179
2022-08-12	2.050	2.080	1.990	2.080	2.080	10,425
2022-08-11	2.040	2.060	2.000	2.050	2.050	4,038
2022-08-10	2.000	2.110	1.980	2.050	2.050	20,390
2022-08-09	1.965	2.040	1.960	2.040	2.040	12,641
2022-08-08	1.960	1.975	1.900	1.940	1.940	2,705
2022-08-05	1.985	1.990	1.920	1.940	1.940	2,625
2022-08-04	2.020	2.020	1.920	1.980	1.980	2,356
2022-08-03	1.905	1.980	1.870	1.980	1.980	6,309
2022-08-02	1.850	1.900	1.840	1.900	1.900	797
2022-08-01	1.835	1.920	1.835	1.865	1.865	7,632
2022-07-29	1.805	1.915	1.805	1.820	1.820	5,547
2022-07-28	1.820	1.820	1.785	1.800	1.800	910
2022-07-27	1.790	1.795	1.790	1.795	1.795	72
2022-07-26	1.790	1.830	1.780	1.795	1.795	4,519
2022-07-25	1.775	1.820	1.775	1.805	1.805	3,244
2022-07-22	1.830	1.830	1.805	1.810	1.810	550
2022-07-21	1.835	1.835	1.820	1.820	1.820	2,026
2022-07-20	1.875	1.875	1.790	1.810	1.810	1,666
2022-07-19	1.850	1.850	1.770	1.790	1.790	3,087
2022-07-18	1.820	1.820	1.775	1.800	1.800	1,538
2022-07-15	1.825	1.845	1.825	1.845	1.845	396
2022-07-14	1.835	1.835	1.780	1.825	1.825	351
2022-07-13	1.770	1.835	1.755	1.830	1.830	1,515
2022-07-12	1.835	1.850	1.760	1.800	1.800	5,065
2022-07-11	1.890	1.890	1.820	1.820	1.820	724
2022-07-08	1.900	1.940	1.870	1.870	1.870	1,631
2022-07-07	1.855	1.910	1.835	1.905	1.905	6,553
2022-07-06	1.820	1.845	1.800	1.810	1.810	1,301
2022-07-05	1.840	1.850	1.780	1.835	1.835	1,951
2022-07-04	1.900	1.900	1.800	1.875	1.875	4,241
2022-07-01	1.925	1.930	1.880	1.915	1.915	1,766
2022-06-29	1.900	1.925	1.860	1.925	1.925	2,948
2022-06-28	1.970	1.970	1.900	1.940	1.940	3,566
2022-06-27	1.975	1.990	1.930	1.990	1.990	3,610
2022-06-24	1.950	1.950	1.935	1.935	1.935	2,185
2022-06-23	1.920	1.975	1.920	1.925	1.925	3,106
2022-06-22	1.935	1.970	1.810	1.970	1.970	8,473
2022-06-21	2.020	2.050	1.970	2.000	2.000	8,670
2022-06-20	1.950	2.040	1.920	2.040	2.040	5,460
2022-06-17	1.940	1.960	1.920	1.940	1.940	2,585
2022-06-16	1.950	1.950	1.920	1.925	1.925	2,765
2022-06-15	2.000	2.010	1.990	2.000	2.000	2,053

← NewerPage 18 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.