Sidma S.A. Steel Products historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	2.100	2.100	1.950	2.010	2.010	7,864
2022-06-10	2.250	2.250	2.110	2.160	2.160	5,412
2022-06-09	2.280	2.280	2.220	2.270	2.270	5,392
2022-06-08	2.340	2.340	2.280	2.280	2.280	9,023
2022-06-07	2.340	2.370	2.330	2.330	2.330	9,575
2022-06-06	2.220	2.350	2.220	2.350	2.350	14,760
2022-06-03	2.200	2.240	2.170	2.200	2.200	7,855
2022-06-02	2.220	2.240	2.110	2.200	2.200	8,090
2022-06-01	2.030	2.140	2.010	2.140	2.140	16,019
2022-05-31	1.905	2.020	1.870	1.960	1.960	21,459
2022-05-30	1.925	1.925	1.925	1.925	1.925	800
2022-05-27	1.990	2.000	1.920	1.985	1.985	1,694
2022-05-25	1.940	1.980	1.900	1.980	1.980	2,501
2022-05-24	1.980	2.010	1.980	1.985	1.985	6,761
2022-05-20	1.995	2.000	1.995	2.000	2.000	500
2022-05-19	1.960	1.970	1.920	1.955	1.955	435
2022-05-18	2.020	2.040	1.960	1.980	1.980	4,686
2022-05-17	2.040	2.040	1.935	1.945	1.945	1,838
2022-05-16	1.990	2.000	1.875	1.990	1.990	14,340
2022-05-13	1.970	2.060	1.970	2.010	2.010	5,127
2022-05-12	2.090	2.090	1.900	1.970	1.970	5,094
2022-05-11	1.960	2.120	1.960	2.070	2.070	6,114
2022-05-10	2.100	2.100	1.940	2.070	2.070	6,398
2022-05-09	1.950	2.070	1.950	2.040	2.040	1,919
2022-05-06	2.100	2.100	1.980	2.030	2.030	6,083
2022-05-05	2.270	2.270	2.130	2.130	2.130	10,345
2022-05-04	2.200	2.240	2.190	2.240	2.240	2,060
2022-05-03	2.200	2.200	2.160	2.180	2.180	11,259
2022-04-29	2.430	2.430	2.200	2.260	2.260	7,590
2022-04-28	2.460	2.460	2.290	2.320	2.320	4,364
2022-04-27	2.420	2.420	2.300	2.350	2.350	7,837
2022-04-26	2.430	2.450	2.430	2.440	2.440	1,079
2022-04-21	2.560	2.560	2.500	2.500	2.500	3,301
2022-04-20	2.500	2.500	2.440	2.440	2.440	15,492
2022-04-19	2.480	2.520	2.450	2.450	2.450	7,835
2022-04-14	2.540	2.580	2.540	2.560	2.560	2,020
2022-04-13	2.520	2.540	2.500	2.540	2.540	6,650
2022-04-12	2.580	2.580	2.460	2.520	2.520	22,500
2022-04-11	2.560	2.670	2.460	2.500	2.500	19,453
2022-04-08	2.500	2.560	2.500	2.560	2.560	1,261
2022-04-07	2.640	2.640	2.500	2.500	2.500	2,456
2022-04-06	2.520	2.540	2.460	2.460	2.460	8,920
2022-04-05	2.560	2.640	2.560	2.630	2.630	1,626
2022-04-04	2.620	2.640	2.540	2.640	2.640	844
2022-03-31	2.620	2.620	2.580	2.620	2.620	1,314
2022-03-29	2.540	2.680	2.540	2.680	2.680	2,902
2022-03-28	2.620	2.620	2.540	2.600	2.600	7,325
2022-03-24	2.600	2.600	2.500	2.600	2.600	1,430
2022-03-23	2.640	2.640	2.580	2.600	2.600	2,335
2022-03-22	2.580	2.580	2.560	2.580	2.580	1,844
2022-03-21	2.640	2.660	2.540	2.600	2.600	2,714
2022-03-18	2.600	2.640	2.500	2.640	2.640	1,172
2022-03-17	2.600	2.600	2.500	2.600	2.600	3,260
2022-03-16	2.580	2.660	2.560	2.640	2.640	13,905
2022-03-15	2.440	2.560	2.440	2.560	2.560	1,275
2022-03-14	2.360	2.480	2.340	2.460	2.460	2,899
2022-03-11	2.300	2.440	2.300	2.360	2.360	4,480
2022-03-10	2.340	2.340	2.240	2.260	2.260	3,680
2022-03-09	2.360	2.360	2.280	2.300	2.300	8,667
2022-03-08	2.300	2.340	2.220	2.240	2.240	13,968

← NewerPage 19 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.