Sidma S.A. Steel Products historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 1.510 | 1.540 | 1.475 | 1.510 | 1.510 | 2,600 |
| 2025-10-24 | 1.520 | 1.530 | 1.480 | 1.500 | 1.500 | 3,397 |
| 2025-10-23 | 1.500 | 1.540 | 1.455 | 1.525 | 1.525 | 4,357 |
| 2025-10-22 | 1.540 | 1.540 | 1.480 | 1.530 | 1.530 | 2,892 |
| 2025-10-21 | 1.525 | 1.535 | 1.500 | 1.530 | 1.530 | 2,200 |
| 2025-10-20 | 1.450 | 1.500 | 1.450 | 1.500 | 1.500 | 8,462 |
| 2025-10-17 | 1.495 | 1.495 | 1.400 | 1.450 | 1.450 | 2,341 |
| 2025-10-16 | 1.495 | 1.500 | 1.385 | 1.415 | 1.415 | 7,887 |
| 2025-10-15 | 1.510 | 1.510 | 1.465 | 1.480 | 1.480 | 3,882 |
| 2025-10-14 | 1.520 | 1.520 | 1.500 | 1.510 | 1.510 | 520 |
| 2025-10-13 | 1.525 | 1.530 | 1.475 | 1.515 | 1.515 | 3,681 |
| 2025-10-10 | 1.590 | 1.590 | 1.520 | 1.535 | 1.535 | 4,960 |
| 2025-10-09 | 1.620 | 1.620 | 1.530 | 1.560 | 1.560 | 3,283 |
| 2025-10-08 | 1.605 | 1.605 | 1.595 | 1.600 | 1.600 | 310 |
| 2025-10-07 | 1.640 | 1.645 | 1.540 | 1.575 | 1.575 | 5,363 |
| 2025-10-06 | 1.640 | 1.640 | 1.580 | 1.610 | 1.610 | 5,078 |
| 2025-10-03 | 1.660 | 1.665 | 1.600 | 1.620 | 1.620 | 8,008 |
| 2025-10-02 | 1.680 | 1.685 | 1.665 | 1.675 | 1.675 | 630 |
| 2025-10-01 | 1.680 | 1.690 | 1.640 | 1.655 | 1.655 | 1,310 |
| 2025-09-30 | 1.675 | 1.675 | 1.650 | 1.660 | 1.660 | 450 |
| 2025-09-29 | 1.680 | 1.690 | 1.610 | 1.655 | 1.655 | 2,510 |
| 2025-09-26 | 1.670 | 1.675 | 1.660 | 1.675 | 1.675 | 1,694 |
| 2025-09-25 | 1.655 | 1.670 | 1.630 | 1.650 | 1.650 | 1,090 |
| 2025-09-24 | 1.680 | 1.680 | 1.650 | 1.670 | 1.670 | 1,400 |
| 2025-09-23 | 1.650 | 1.675 | 1.595 | 1.670 | 1.670 | 3,305 |
| 2025-09-22 | 1.685 | 1.685 | 1.630 | 1.660 | 1.660 | 1,949 |
| 2025-09-19 | 1.670 | 1.695 | 1.630 | 1.670 | 1.670 | 2,380 |
| 2025-09-18 | 1.675 | 1.675 | 1.620 | 1.650 | 1.650 | 2,249 |
| 2025-09-17 | 1.665 | 1.665 | 1.620 | 1.645 | 1.645 | 1,128 |
| 2025-09-16 | 1.650 | 1.675 | 1.645 | 1.665 | 1.665 | 1,061 |
| 2025-09-15 | 1.635 | 1.655 | 1.615 | 1.655 | 1.655 | 2,889 |
| 2025-09-12 | 1.660 | 1.660 | 1.610 | 1.645 | 1.645 | 2,363 |
| 2025-09-11 | 1.610 | 1.655 | 1.610 | 1.635 | 1.635 | 4,408 |
| 2025-09-10 | 1.680 | 1.680 | 1.635 | 1.645 | 1.645 | 1,003 |
| 2025-09-09 | 1.670 | 1.670 | 1.635 | 1.660 | 1.660 | 240 |
| 2025-09-08 | 1.665 | 1.665 | 1.590 | 1.645 | 1.645 | 1,839 |
| 2025-09-05 | 1.685 | 1.685 | 1.610 | 1.640 | 1.640 | 1,555 |
| 2025-09-04 | 1.670 | 1.705 | 1.655 | 1.680 | 1.680 | 400 |
| 2025-09-03 | 1.655 | 1.670 | 1.655 | 1.660 | 1.660 | 321 |
| 2025-09-02 | 1.725 | 1.725 | 1.585 | 1.670 | 1.670 | 6,427 |
| 2025-09-01 | 1.725 | 1.730 | 1.670 | 1.710 | 1.710 | 1,301 |
| 2025-08-29 | 1.765 | 1.765 | 1.700 | 1.705 | 1.705 | 510 |
| 2025-08-28 | 1.785 | 1.785 | 1.715 | 1.740 | 1.740 | 6,020 |
| 2025-08-27 | 1.800 | 1.830 | 1.775 | 1.810 | 1.810 | 6,555 |
| 2025-08-26 | 1.810 | 1.895 | 1.760 | 1.765 | 1.765 | 33,310 |
| 2025-08-25 | 1.745 | 1.820 | 1.740 | 1.810 | 1.810 | 9,496 |
| 2025-08-22 | 1.750 | 1.800 | 1.720 | 1.730 | 1.730 | 14,716 |
| 2025-08-21 | 1.630 | 1.780 | 1.585 | 1.745 | 1.745 | 40,305 |
| 2025-08-20 | 1.630 | 1.630 | 1.580 | 1.630 | 1.630 | 2,383 |
| 2025-08-19 | 1.630 | 1.630 | 1.625 | 1.625 | 1.625 | 2,411 |
| 2025-08-18 | 1.645 | 1.650 | 1.620 | 1.620 | 1.620 | 1,820 |
| 2025-08-14 | 1.630 | 1.630 | 1.600 | 1.630 | 1.630 | 7,765 |
| 2025-08-13 | 1.615 | 1.630 | 1.600 | 1.630 | 1.630 | 4,419 |
| 2025-08-12 | 1.630 | 1.630 | 1.585 | 1.590 | 1.590 | 5,030 |
| 2025-08-11 | 1.560 | 1.635 | 1.560 | 1.630 | 1.630 | 18,300 |
| 2025-08-08 | 1.585 | 1.585 | 1.535 | 1.550 | 1.550 | 320 |
| 2025-08-07 | 1.530 | 1.570 | 1.530 | 1.560 | 1.560 | 1,542 |
| 2025-08-06 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 300 |
| 2025-08-05 | 1.565 | 1.565 | 1.535 | 1.555 | 1.555 | 501 |
| 2025-08-04 | 1.550 | 1.575 | 1.535 | 1.565 | 1.565 | 660 |
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.