Sidma S.A. Steel Products historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-08	2.980	3.060	2.900	3.020	3.020	7,206
2021-12-07	2.960	3.040	2.900	2.900	2.900	7,506
2021-12-06	3.120	3.140	3.000	3.040	3.040	3,420
2021-12-03	3.140	3.260	2.980	3.080	3.080	27,356
2021-12-02	2.940	3.040	2.760	3.040	3.040	19,983
2021-12-01	2.780	2.980	2.760	2.920	2.920	19,161
2021-11-30	2.680	2.780	2.620	2.700	2.700	8,780
2021-11-29	2.680	2.680	2.580	2.620	2.620	5,357
2021-11-26	2.600	2.720	2.580	2.600	2.600	8,559
2021-11-25	2.760	2.860	2.700	2.860	2.860	4,162
2021-11-24	2.760	2.760	2.680	2.760	2.760	1,600
2021-11-23	2.740	2.760	2.640	2.760	2.760	2,960
2021-11-22	2.780	2.880	2.760	2.760	2.760	2,700
2021-11-19	2.840	2.840	2.760	2.780	2.780	7,595
2021-11-18	2.880	2.940	2.840	2.840	2.840	5,994
2021-11-17	2.960	2.960	2.860	2.880	2.880	9,227
2021-11-16	2.900	3.000	2.860	2.880	2.880	7,140
2021-11-15	2.920	3.020	2.880	2.900	2.900	17,995
2021-11-12	2.880	2.900	2.760	2.860	2.860	12,161
2021-11-11	2.960	2.960	2.800	2.800	2.800	4,743
2021-11-10	2.660	2.920	2.660	2.880	2.880	32,527
2021-11-09	2.640	2.780	2.600	2.660	2.660	10,753
2021-11-08	2.640	2.700	2.540	2.700	2.700	22,110
2021-11-05	2.680	2.680	2.580	2.640	2.640	14,406
2021-11-04	2.760	2.760	2.640	2.700	2.700	4,712
2021-11-03	2.740	2.760	2.680	2.740	2.740	10,688
2021-11-02	2.740	2.780	2.660	2.780	2.780	6,670
2021-11-01	2.740	2.780	2.640	2.740	2.740	17,395
2021-10-29	2.900	2.900	2.740	2.860	2.860	8,446
2021-10-27	2.860	2.920	2.800	2.920	2.920	9,987
2021-10-26	2.900	2.960	2.840	2.940	2.940	2,643
2021-10-25	3.000	3.000	2.800	2.900	2.900	4,005
2021-10-22	2.960	3.100	2.900	3.000	3.000	31,729
2021-10-21	2.700	2.960	2.700	2.900	2.900	25,485
2021-10-20	2.720	2.720	2.520	2.600	2.600	12,858
2021-10-19	2.720	2.800	2.640	2.680	2.680	4,850
2021-10-18	2.640	2.720	2.600	2.700	2.700	2,556
2021-10-15	2.620	2.780	2.580	2.640	2.640	12,609
2021-10-14	2.820	2.820	2.640	2.660	2.660	6,136

← NewerPage 21 of 21 · 1,239 trading days

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.