Sidma S.A. Steel Products historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 2.200 | 2.260 | 2.190 | 2.250 | 2.250 | 2,210 |
| 2026-07-23 | 2.230 | 2.270 | 2.210 | 2.220 | 2.220 | 4,500 |
| 2026-07-22 | 2.190 | 2.250 | 2.180 | 2.230 | 2.230 | 8,716 |
| 2026-07-21 | 2.300 | 2.350 | 2.230 | 2.230 | 2.230 | 16,169 |
| 2026-07-20 | 2.410 | 2.410 | 2.240 | 2.270 | 2.270 | 18,468 |
| 2026-07-17 | 2.420 | 2.530 | 2.360 | 2.410 | 2.410 | 10,161 |
| 2026-07-16 | 2.480 | 2.580 | 2.410 | 2.540 | 2.540 | 11,231 |
| 2026-07-15 | 2.520 | 2.530 | 2.450 | 2.530 | 2.530 | 10,338 |
| 2026-07-14 | 2.590 | 2.640 | 2.510 | 2.620 | 2.620 | 11,000 |
| 2026-07-13 | 2.590 | 2.600 | 2.500 | 2.600 | 2.600 | 21,399 |
| 2026-07-10 | 2.650 | 2.650 | 2.450 | 2.590 | 2.590 | 58,571 |
| 2026-07-09 | 2.700 | 2.790 | 2.630 | 2.650 | 2.650 | 69,506 |
| 2026-07-08 | 2.360 | 2.820 | 2.350 | 2.700 | 2.700 | 148,150 |
| 2026-07-07 | 2.160 | 2.370 | 2.120 | 2.330 | 2.330 | 84,196 |
| 2026-07-06 | 1.960 | 2.100 | 1.945 | 2.080 | 2.080 | 36,468 |
| 2026-07-03 | 1.935 | 1.955 | 1.910 | 1.955 | 1.955 | 4,745 |
| 2026-07-02 | 1.920 | 1.920 | 1.900 | 1.900 | 1.900 | 1,550 |
| 2026-07-01 | 1.900 | 1.920 | 1.850 | 1.850 | 1.850 | 2,340 |
| 2026-06-30 | 1.840 | 1.900 | 1.820 | 1.890 | 1.890 | 8,690 |
| 2026-06-29 | 1.880 | 1.890 | 1.835 | 1.855 | 1.855 | 1,865 |
| 2026-06-26 | 1.850 | 1.900 | 1.850 | 1.880 | 1.880 | 402 |
| 2026-06-25 | 1.925 | 1.935 | 1.870 | 1.870 | 1.870 | 2,932 |
| 2026-06-24 | 1.985 | 1.985 | 1.895 | 1.920 | 1.920 | 4,089 |
| 2026-06-23 | 1.880 | 1.985 | 1.880 | 1.960 | 1.960 | 12,483 |
| 2026-06-22 | 1.880 | 1.900 | 1.840 | 1.900 | 1.900 | 4,594 |
| 2026-06-19 | 1.845 | 1.870 | 1.845 | 1.855 | 1.855 | 1,400 |
| 2026-06-18 | 1.845 | 1.875 | 1.810 | 1.840 | 1.840 | 3,275 |
| 2026-06-17 | 1.915 | 1.920 | 1.825 | 1.840 | 1.840 | 3,118 |
| 2026-06-16 | 1.880 | 1.915 | 1.870 | 1.895 | 1.895 | 7,729 |
| 2026-06-15 | 1.905 | 1.905 | 1.840 | 1.905 | 1.905 | 855 |
| 2026-06-12 | 1.860 | 1.900 | 1.860 | 1.865 | 1.865 | 4,800 |
| 2026-06-11 | 1.850 | 1.880 | 1.830 | 1.835 | 1.835 | 1,700 |
| 2026-06-10 | 1.860 | 1.865 | 1.740 | 1.845 | 1.845 | 8,557 |
| 2026-06-09 | 1.920 | 1.945 | 1.875 | 1.875 | 1.875 | 2,145 |
| 2026-06-08 | 1.900 | 1.910 | 1.900 | 1.900 | 1.900 | 3,300 |
| 2026-06-05 | 1.915 | 1.940 | 1.915 | 1.930 | 1.930 | 1,660 |
| 2026-06-04 | 1.965 | 1.970 | 1.900 | 1.900 | 1.900 | 3,160 |
| 2026-06-03 | 1.925 | 1.960 | 1.925 | 1.960 | 1.960 | 12,145 |
| 2026-06-02 | 1.925 | 1.925 | 1.880 | 1.925 | 1.925 | 14,770 |
| 2026-05-29 | 1.885 | 1.960 | 1.855 | 1.925 | 1.925 | 5,071 |
| 2026-05-28 | 1.870 | 1.870 | 1.800 | 1.870 | 1.870 | 11,200 |
| 2026-05-27 | 1.730 | 1.930 | 1.730 | 1.895 | 1.895 | 15,945 |
| 2026-05-26 | 1.655 | 1.815 | 1.655 | 1.750 | 1.750 | 12,890 |
| 2026-05-25 | 1.620 | 1.670 | 1.620 | 1.660 | 1.660 | 4,060 |
| 2026-05-22 | 1.675 | 1.695 | 1.655 | 1.660 | 1.660 | 1,040 |
| 2026-05-21 | 1.645 | 1.660 | 1.620 | 1.650 | 1.650 | 1,200 |
| 2026-05-20 | 1.630 | 1.670 | 1.630 | 1.655 | 1.655 | 600 |
| 2026-05-19 | 1.690 | 1.690 | 1.645 | 1.645 | 1.645 | 243 |
| 2026-05-18 | 1.665 | 1.665 | 1.660 | 1.660 | 1.660 | 447 |
| 2026-05-15 | 1.690 | 1.705 | 1.645 | 1.650 | 1.650 | 973 |
| 2026-05-14 | 1.720 | 1.720 | 1.655 | 1.685 | 1.685 | 1,256 |
| 2026-05-13 | 1.715 | 1.715 | 1.670 | 1.695 | 1.695 | 1,312 |
| 2026-05-12 | 1.630 | 1.670 | 1.630 | 1.670 | 1.670 | 1,561 |
| 2026-05-11 | 1.620 | 1.650 | 1.620 | 1.630 | 1.630 | 2,101 |
| 2026-05-08 | 1.600 | 1.635 | 1.600 | 1.620 | 1.620 | 575 |
| 2026-05-07 | 1.630 | 1.645 | 1.630 | 1.645 | 1.645 | 637 |
| 2026-05-06 | 1.610 | 1.640 | 1.580 | 1.605 | 1.605 | 5,231 |
| 2026-05-05 | 1.570 | 1.610 | 1.570 | 1.610 | 1.610 | 2,087 |
| 2026-05-04 | 1.615 | 1.615 | 1.555 | 1.555 | 1.555 | 923 |
| 2026-04-30 | 1.600 | 1.605 | 1.560 | 1.605 | 1.605 | 862 |
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.