Sidma S.A. Steel Products historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 1.585 | 1.590 | 1.580 | 1.590 | 1.590 | 1,461 |
| 2026-04-28 | 1.570 | 1.570 | 1.520 | 1.560 | 1.560 | 1,230 |
| 2026-04-27 | 1.530 | 1.570 | 1.520 | 1.570 | 1.570 | 2,415 |
| 2026-04-24 | 1.565 | 1.580 | 1.530 | 1.545 | 1.545 | 3,295 |
| 2026-04-23 | 1.590 | 1.605 | 1.535 | 1.565 | 1.565 | 1,420 |
| 2026-04-22 | 1.580 | 1.585 | 1.510 | 1.585 | 1.585 | 5,161 |
| 2026-04-21 | 1.580 | 1.590 | 1.520 | 1.585 | 1.585 | 3,707 |
| 2026-04-20 | 1.590 | 1.590 | 1.570 | 1.575 | 1.575 | 786 |
| 2026-04-17 | 1.575 | 1.605 | 1.555 | 1.580 | 1.580 | 2,070 |
| 2026-04-16 | 1.565 | 1.575 | 1.495 | 1.550 | 1.550 | 4,666 |
| 2026-04-15 | 1.495 | 1.535 | 1.490 | 1.535 | 1.535 | 4,072 |
| 2026-04-14 | 1.495 | 1.525 | 1.480 | 1.510 | 1.510 | 1,460 |
| 2026-04-09 | 1.510 | 1.520 | 1.475 | 1.490 | 1.490 | 610 |
| 2026-04-08 | 1.555 | 1.560 | 1.490 | 1.505 | 1.505 | 5,441 |
| 2026-04-07 | 1.510 | 1.510 | 1.470 | 1.485 | 1.485 | 2,990 |
| 2026-04-02 | 1.485 | 1.515 | 1.455 | 1.515 | 1.515 | 7,920 |
| 2026-04-01 | 1.550 | 1.550 | 1.500 | 1.500 | 1.500 | 3,472 |
| 2026-03-31 | 1.495 | 1.495 | 1.495 | 1.495 | 1.495 | 20 |
| 2026-03-30 | 1.550 | 1.550 | 1.455 | 1.480 | 1.480 | 2,446 |
| 2026-03-27 | 1.495 | 1.495 | 1.460 | 1.460 | 1.460 | 1,477 |
| 2026-03-26 | 1.525 | 1.525 | 1.525 | 1.525 | 1.525 | 96 |
| 2026-03-24 | 1.525 | 1.530 | 1.500 | 1.515 | 1.515 | 4,870 |
| 2026-03-23 | 1.540 | 1.565 | 1.480 | 1.525 | 1.525 | 5,959 |
| 2026-03-20 | 1.545 | 1.545 | 1.545 | 1.545 | 1.545 | 200 |
| 2026-03-19 | 1.555 | 1.555 | 1.500 | 1.500 | 1.500 | 880 |
| 2026-03-18 | 1.555 | 1.560 | 1.520 | 1.540 | 1.540 | 2,685 |
| 2026-03-17 | 1.545 | 1.555 | 1.510 | 1.555 | 1.555 | 2,044 |
| 2026-03-16 | 1.530 | 1.545 | 1.510 | 1.545 | 1.545 | 1,000 |
| 2026-03-13 | 1.520 | 1.525 | 1.490 | 1.515 | 1.515 | 1,000 |
| 2026-03-12 | 1.515 | 1.545 | 1.500 | 1.505 | 1.505 | 3,383 |
| 2026-03-11 | 1.520 | 1.575 | 1.505 | 1.535 | 1.535 | 5,262 |
| 2026-03-10 | 1.550 | 1.550 | 1.505 | 1.515 | 1.515 | 7,822 |
| 2026-03-09 | 1.475 | 1.510 | 1.455 | 1.495 | 1.495 | 7,839 |
| 2026-03-06 | 1.550 | 1.625 | 1.515 | 1.530 | 1.530 | 8,791 |
| 2026-03-05 | 1.640 | 1.650 | 1.565 | 1.630 | 1.630 | 19,330 |
| 2026-03-04 | 1.610 | 1.665 | 1.595 | 1.640 | 1.640 | 9,763 |
| 2026-03-03 | 1.730 | 1.730 | 1.555 | 1.645 | 1.645 | 14,977 |
| 2026-03-02 | 1.815 | 1.850 | 1.730 | 1.730 | 1.730 | 3,143 |
| 2026-02-27 | 1.865 | 1.870 | 1.830 | 1.870 | 1.870 | 1,100 |
| 2026-02-26 | 1.820 | 1.885 | 1.815 | 1.865 | 1.865 | 3,205 |
| 2026-02-25 | 1.870 | 1.870 | 1.810 | 1.815 | 1.815 | 2,750 |
| 2026-02-24 | 1.835 | 1.850 | 1.785 | 1.840 | 1.840 | 2,450 |
| 2026-02-20 | 1.820 | 1.835 | 1.820 | 1.835 | 1.835 | 650 |
| 2026-02-19 | 1.915 | 1.915 | 1.800 | 1.810 | 1.810 | 7,610 |
| 2026-02-18 | 1.840 | 1.920 | 1.825 | 1.915 | 1.915 | 4,072 |
| 2026-02-17 | 1.870 | 1.870 | 1.820 | 1.825 | 1.825 | 5,275 |
| 2026-02-16 | 1.865 | 1.900 | 1.830 | 1.880 | 1.880 | 4,600 |
| 2026-02-13 | 1.975 | 1.975 | 1.860 | 1.890 | 1.890 | 5,741 |
| 2026-02-12 | 1.990 | 2.020 | 1.950 | 1.975 | 1.975 | 6,265 |
| 2026-02-11 | 2.040 | 2.040 | 1.940 | 1.990 | 1.990 | 10,233 |
| 2026-02-10 | 1.905 | 2.030 | 1.905 | 2.030 | 2.030 | 9,085 |
| 2026-02-09 | 2.000 | 2.000 | 1.900 | 1.905 | 1.905 | 4,706 |
| 2026-02-06 | 1.950 | 2.020 | 1.950 | 2.000 | 2.000 | 9,652 |
| 2026-02-05 | 2.020 | 2.090 | 1.950 | 1.950 | 1.950 | 10,940 |
| 2026-02-04 | 2.020 | 2.080 | 1.970 | 2.010 | 2.010 | 7,963 |
| 2026-02-03 | 2.030 | 2.120 | 2.000 | 2.030 | 2.030 | 21,658 |
| 2026-02-02 | 1.910 | 2.020 | 1.910 | 2.020 | 2.020 | 10,517 |
| 2026-01-30 | 1.965 | 1.970 | 1.915 | 1.915 | 1.915 | 1,878 |
| 2026-01-29 | 1.890 | 2.040 | 1.890 | 1.980 | 1.980 | 26,270 |
| 2026-01-28 | 1.825 | 1.890 | 1.790 | 1.890 | 1.890 | 9,194 |
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.