Sidma S.A. Steel Products historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-04	2.520	2.520	2.380	2.460	2.460	4,566
2022-03-03	2.620	2.620	2.560	2.580	2.580	4,220
2022-03-02	2.460	2.540	2.420	2.540	2.540	2,496
2022-03-01	2.500	2.580	2.480	2.560	2.560	7,006
2022-02-28	2.560	2.600	2.500	2.580	2.580	13,970
2022-02-25	2.640	2.740	2.640	2.700	2.700	25,509
2022-02-24	2.640	2.740	2.520	2.580	2.580	32,715
2022-02-23	2.980	2.980	2.800	2.860	2.860	27,273
2022-02-22	2.900	2.960	2.860	2.960	2.960	8,094
2022-02-21	3.080	3.080	2.900	3.000	3.000	13,136
2022-02-18	3.020	3.120	3.000	3.020	3.020	10,726
2022-02-17	3.000	3.140	2.940	3.020	3.020	20,737
2022-02-16	3.020	3.100	2.960	3.020	3.020	23,101
2022-02-15	2.860	3.020	2.860	2.980	2.980	37,710
2022-02-14	2.700	2.860	2.600	2.840	2.840	18,591
2022-02-11	2.600	2.780	2.600	2.760	2.760	7,206
2022-02-10	2.600	2.620	2.560	2.600	2.600	1,298
2022-02-09	2.660	2.700	2.600	2.640	2.640	3,120
2022-02-08	2.620	2.680	2.600	2.660	2.660	2,186
2022-02-07	2.720	2.760	2.640	2.660	2.660	4,669
2022-02-04	2.720	2.760	2.720	2.760	2.760	6,574
2022-02-03	2.720	2.760	2.720	2.760	2.760	5,732
2022-02-02	2.760	2.820	2.740	2.760	2.760	26,869
2022-02-01	2.600	2.740	2.540	2.720	2.720	17,303
2022-01-31	2.560	2.620	2.560	2.600	2.600	7,206
2022-01-28	2.440	2.520	2.420	2.500	2.500	2,628
2022-01-27	2.500	2.520	2.400	2.520	2.520	7,554
2022-01-26	2.620	2.640	2.480	2.500	2.500	4,376
2022-01-25	2.520	2.520	2.440	2.480	2.480	2,191
2022-01-24	2.540	2.580	2.420	2.480	2.480	18,214
2022-01-21	2.680	2.700	2.580	2.580	2.580	3,567
2022-01-20	2.740	2.740	2.660	2.680	2.680	2,520
2022-01-19	2.600	2.700	2.600	2.700	2.700	18,007
2022-01-18	2.600	2.620	2.560	2.600	2.600	7,735
2022-01-17	2.740	2.740	2.600	2.640	2.640	17,300
2022-01-14	2.720	2.720	2.640	2.680	2.680	4,060
2022-01-13	2.760	2.760	2.680	2.720	2.720	6,635
2022-01-12	2.660	2.740	2.660	2.740	2.740	4,565
2022-01-11	2.720	2.720	2.640	2.700	2.700	9,422
2022-01-10	2.700	2.800	2.680	2.700	2.700	4,864
2022-01-07	2.740	2.740	2.660	2.680	2.680	5,846
2022-01-05	2.720	2.760	2.680	2.740	2.740	7,814
2022-01-04	2.640	2.720	2.620	2.680	2.680	9,443
2022-01-03	2.660	2.680	2.580	2.600	2.600	8,988
2021-12-31	2.640	2.660	2.580	2.640	2.640	1,202
2021-12-30	2.580	2.660	2.500	2.600	2.600	46,045
2021-12-29	2.820	2.820	2.580	2.640	2.640	11,455
2021-12-28	2.740	2.800	2.660	2.680	2.680	17,429
2021-12-27	2.780	2.900	2.720	2.760	2.760	7,081
2021-12-23	2.920	2.920	2.780	2.880	2.880	1,362
2021-12-22	2.860	2.860	2.800	2.860	2.860	930
2021-12-21	2.920	2.920	2.740	2.900	2.900	13,185
2021-12-20	2.680	2.800	2.660	2.740	2.740	31,911
2021-12-17	2.740	2.820	2.720	2.720	2.720	4,495
2021-12-16	2.820	2.840	2.740	2.740	2.740	6,305
2021-12-15	2.840	2.840	2.760	2.780	2.780	1,310
2021-12-14	2.900	2.900	2.700	2.840	2.840	14,017
2021-12-13	2.940	2.940	2.800	2.800	2.800	1,300
2021-12-10	2.880	2.960	2.860	2.880	2.880	5,839
2021-12-09	2.940	3.020	2.880	2.980	2.980	6,363

← NewerPage 20 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.