Sidma S.A. Steel Products historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 1.855 | 1.860 | 1.800 | 1.820 | 1.820 | 4,422 |
| 2026-01-26 | 1.800 | 1.855 | 1.750 | 1.850 | 1.850 | 6,100 |
| 2026-01-23 | 1.795 | 1.835 | 1.770 | 1.795 | 1.795 | 1,655 |
| 2026-01-22 | 1.830 | 1.830 | 1.780 | 1.795 | 1.795 | 2,050 |
| 2026-01-21 | 1.820 | 1.820 | 1.790 | 1.800 | 1.800 | 671 |
| 2026-01-20 | 1.850 | 1.855 | 1.800 | 1.820 | 1.820 | 3,513 |
| 2026-01-19 | 1.825 | 1.855 | 1.820 | 1.835 | 1.835 | 3,109 |
| 2026-01-16 | 1.840 | 1.900 | 1.830 | 1.850 | 1.850 | 2,300 |
| 2026-01-15 | 1.900 | 1.900 | 1.845 | 1.860 | 1.860 | 1,220 |
| 2026-01-14 | 1.920 | 1.920 | 1.860 | 1.900 | 1.900 | 3,214 |
| 2026-01-13 | 1.985 | 1.985 | 1.880 | 1.905 | 1.905 | 4,788 |
| 2026-01-12 | 1.900 | 1.985 | 1.890 | 1.965 | 1.965 | 12,052 |
| 2026-01-09 | 1.780 | 1.940 | 1.770 | 1.890 | 1.890 | 23,228 |
| 2026-01-08 | 1.830 | 1.830 | 1.760 | 1.770 | 1.770 | 6,222 |
| 2026-01-07 | 1.700 | 1.890 | 1.665 | 1.835 | 1.835 | 13,733 |
| 2026-01-05 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 210 |
| 2026-01-02 | 1.695 | 1.730 | 1.690 | 1.690 | 1.690 | 620 |
| 2025-12-31 | 1.670 | 1.710 | 1.670 | 1.685 | 1.685 | 1,219 |
| 2025-12-30 | 1.700 | 1.715 | 1.670 | 1.670 | 1.670 | 5,488 |
| 2025-12-29 | 1.715 | 1.745 | 1.700 | 1.700 | 1.700 | 370 |
| 2025-12-23 | 1.700 | 1.740 | 1.700 | 1.705 | 1.705 | 835 |
| 2025-12-22 | 1.640 | 1.700 | 1.640 | 1.670 | 1.670 | 3,111 |
| 2025-12-19 | 1.705 | 1.725 | 1.670 | 1.670 | 1.670 | 2,087 |
| 2025-12-18 | 1.685 | 1.700 | 1.650 | 1.700 | 1.700 | 5,334 |
| 2025-12-17 | 1.665 | 1.690 | 1.640 | 1.690 | 1.690 | 6,890 |
| 2025-12-16 | 1.705 | 1.715 | 1.655 | 1.675 | 1.675 | 2,309 |
| 2025-12-15 | 1.715 | 1.735 | 1.665 | 1.705 | 1.705 | 4,297 |
| 2025-12-12 | 1.740 | 1.740 | 1.710 | 1.715 | 1.715 | 2,002 |
| 2025-12-11 | 1.760 | 1.760 | 1.730 | 1.750 | 1.750 | 252 |
| 2025-12-10 | 1.760 | 1.780 | 1.690 | 1.735 | 1.735 | 4,093 |
| 2025-12-09 | 1.800 | 1.800 | 1.720 | 1.760 | 1.760 | 2,293 |
| 2025-12-08 | 1.800 | 1.815 | 1.775 | 1.800 | 1.800 | 1,101 |
| 2025-12-05 | 1.790 | 1.800 | 1.765 | 1.800 | 1.800 | 2,001 |
| 2025-12-04 | 1.785 | 1.810 | 1.770 | 1.790 | 1.790 | 5,065 |
| 2025-12-03 | 1.790 | 1.810 | 1.745 | 1.795 | 1.795 | 3,725 |
| 2025-12-02 | 1.805 | 1.820 | 1.740 | 1.790 | 1.790 | 3,260 |
| 2025-12-01 | 1.785 | 1.805 | 1.785 | 1.785 | 1.785 | 885 |
| 2025-11-28 | 1.765 | 1.790 | 1.750 | 1.785 | 1.785 | 4,015 |
| 2025-11-27 | 1.800 | 1.800 | 1.715 | 1.775 | 1.775 | 10,468 |
| 2025-11-26 | 1.860 | 1.860 | 1.755 | 1.770 | 1.770 | 16,181 |
| 2025-11-25 | 1.820 | 1.930 | 1.790 | 1.830 | 1.830 | 31,730 |
| 2025-11-24 | 1.775 | 1.955 | 1.775 | 1.810 | 1.810 | 37,423 |
| 2025-11-21 | 1.740 | 1.835 | 1.690 | 1.745 | 1.745 | 12,125 |
| 2025-11-20 | 1.745 | 1.790 | 1.630 | 1.735 | 1.735 | 14,819 |
| 2025-11-19 | 1.755 | 1.770 | 1.670 | 1.700 | 1.700 | 4,895 |
| 2025-11-18 | 1.800 | 1.840 | 1.700 | 1.740 | 1.740 | 8,831 |
| 2025-11-17 | 1.800 | 2.020 | 1.780 | 1.810 | 1.810 | 72,183 |
| 2025-11-14 | 1.520 | 1.850 | 1.495 | 1.805 | 1.805 | 37,098 |
| 2025-11-13 | 1.535 | 1.550 | 1.460 | 1.495 | 1.495 | 2,957 |
| 2025-11-12 | 1.520 | 1.540 | 1.520 | 1.535 | 1.535 | 300 |
| 2025-11-11 | 1.520 | 1.520 | 1.480 | 1.500 | 1.500 | 1,060 |
| 2025-11-10 | 1.485 | 1.500 | 1.485 | 1.500 | 1.500 | 1,438 |
| 2025-11-07 | 1.475 | 1.530 | 1.455 | 1.485 | 1.485 | 8,637 |
| 2025-11-06 | 1.515 | 1.520 | 1.420 | 1.420 | 1.420 | 3,273 |
| 2025-11-05 | 1.540 | 1.545 | 1.495 | 1.495 | 1.495 | 700 |
| 2025-11-04 | 1.500 | 1.530 | 1.480 | 1.515 | 1.515 | 2,406 |
| 2025-11-03 | 1.545 | 1.545 | 1.540 | 1.540 | 1.540 | 310 |
| 2025-10-31 | 1.515 | 1.550 | 1.475 | 1.520 | 1.520 | 6,504 |
| 2025-10-30 | 1.525 | 1.555 | 1.450 | 1.495 | 1.495 | 4,535 |
| 2025-10-29 | 1.550 | 1.555 | 1.500 | 1.500 | 1.500 | 1,720 |
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.