Sidma S.A. Steel Products historical data

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

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

← NewerPage 2 of 21 · 1,238 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.