Sidma S.A. Steel Products historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 1.635 | 1.635 | 1.560 | 1.560 | 1.560 | 8,832 |
| 2025-07-31 | 1.630 | 1.650 | 1.610 | 1.640 | 1.640 | 11,303 |
| 2025-07-30 | 1.545 | 1.645 | 1.540 | 1.630 | 1.630 | 15,500 |
| 2025-07-29 | 1.505 | 1.540 | 1.505 | 1.530 | 1.530 | 1,957 |
| 2025-07-28 | 1.540 | 1.555 | 1.450 | 1.485 | 1.485 | 4,717 |
| 2025-07-25 | 1.535 | 1.545 | 1.500 | 1.515 | 1.515 | 3,232 |
| 2025-07-24 | 1.540 | 1.590 | 1.480 | 1.535 | 1.535 | 7,864 |
| 2025-07-23 | 1.435 | 1.580 | 1.420 | 1.560 | 1.560 | 29,255 |
| 2025-07-22 | 1.395 | 1.440 | 1.395 | 1.430 | 1.430 | 1,395 |
| 2025-07-21 | 1.415 | 1.420 | 1.390 | 1.415 | 1.415 | 1,810 |
| 2025-07-18 | 1.360 | 1.400 | 1.360 | 1.400 | 1.400 | 5,625 |
| 2025-07-17 | 1.430 | 1.430 | 1.365 | 1.385 | 1.385 | 5,133 |
| 2025-07-16 | 1.445 | 1.445 | 1.405 | 1.430 | 1.430 | 327 |
| 2025-07-15 | 1.405 | 1.420 | 1.360 | 1.400 | 1.400 | 3,767 |
| 2025-07-14 | 1.390 | 1.405 | 1.370 | 1.385 | 1.385 | 3,781 |
| 2025-07-11 | 1.425 | 1.430 | 1.380 | 1.380 | 1.380 | 1,501 |
| 2025-07-10 | 1.445 | 1.445 | 1.395 | 1.405 | 1.405 | 1,900 |
| 2025-07-09 | 1.420 | 1.445 | 1.410 | 1.430 | 1.430 | 3,490 |
| 2025-07-08 | 1.415 | 1.415 | 1.350 | 1.400 | 1.400 | 2,217 |
| 2025-07-07 | 1.435 | 1.435 | 1.380 | 1.395 | 1.395 | 1,674 |
| 2025-07-04 | 1.420 | 1.420 | 1.395 | 1.415 | 1.415 | 276 |
| 2025-07-03 | 1.420 | 1.435 | 1.400 | 1.400 | 1.400 | 6,555 |
| 2025-07-02 | 1.405 | 1.475 | 1.395 | 1.425 | 1.425 | 17,535 |
| 2025-07-01 | 1.345 | 1.400 | 1.345 | 1.385 | 1.385 | 5,300 |
| 2025-06-30 | 1.365 | 1.380 | 1.365 | 1.370 | 1.370 | 620 |
| 2025-06-27 | 1.365 | 1.370 | 1.310 | 1.350 | 1.350 | 3,065 |
| 2025-06-26 | 1.325 | 1.365 | 1.320 | 1.360 | 1.360 | 2,271 |
| 2025-06-25 | 1.305 | 1.320 | 1.300 | 1.300 | 1.300 | 2,138 |
| 2025-06-24 | 1.300 | 1.310 | 1.270 | 1.295 | 1.295 | 8,266 |
| 2025-06-23 | 1.300 | 1.310 | 1.260 | 1.275 | 1.275 | 3,811 |
| 2025-06-20 | 1.290 | 1.300 | 1.260 | 1.275 | 1.275 | 4,140 |
| 2025-06-19 | 1.320 | 1.320 | 1.270 | 1.280 | 1.280 | 211 |
| 2025-06-18 | 1.295 | 1.310 | 1.230 | 1.275 | 1.275 | 8,405 |
| 2025-06-17 | 1.320 | 1.320 | 1.255 | 1.275 | 1.275 | 2,451 |
| 2025-06-16 | 1.300 | 1.300 | 1.260 | 1.300 | 1.300 | 9,340 |
| 2025-06-13 | 1.300 | 1.300 | 1.280 | 1.300 | 1.300 | 710 |
| 2025-06-12 | 1.320 | 1.340 | 1.295 | 1.300 | 1.300 | 1,210 |
| 2025-06-11 | 1.335 | 1.350 | 1.295 | 1.300 | 1.300 | 9,387 |
| 2025-06-10 | 1.345 | 1.350 | 1.295 | 1.300 | 1.300 | 2,133 |
| 2025-06-06 | 1.345 | 1.365 | 1.300 | 1.300 | 1.300 | 6,957 |
| 2025-06-05 | 1.325 | 1.350 | 1.280 | 1.340 | 1.340 | 5,194 |
| 2025-06-04 | 1.365 | 1.370 | 1.325 | 1.325 | 1.325 | 3,535 |
| 2025-06-03 | 1.355 | 1.360 | 1.320 | 1.355 | 1.355 | 1,365 |
| 2025-06-02 | 1.355 | 1.360 | 1.320 | 1.340 | 1.340 | 533 |
| 2025-05-30 | 1.345 | 1.360 | 1.345 | 1.360 | 1.360 | 1,300 |
| 2025-05-29 | 1.345 | 1.350 | 1.340 | 1.340 | 1.340 | 740 |
| 2025-05-28 | 1.350 | 1.350 | 1.330 | 1.340 | 1.340 | 4,170 |
| 2025-05-27 | 1.370 | 1.370 | 1.330 | 1.345 | 1.345 | 2,075 |
| 2025-05-26 | 1.370 | 1.380 | 1.365 | 1.370 | 1.370 | 400 |
| 2025-05-23 | 1.385 | 1.385 | 1.310 | 1.370 | 1.370 | 4,987 |
| 2025-05-22 | 1.375 | 1.380 | 1.320 | 1.380 | 1.380 | 3,387 |
| 2025-05-21 | 1.380 | 1.380 | 1.370 | 1.380 | 1.380 | 828 |
| 2025-05-20 | 1.375 | 1.380 | 1.330 | 1.380 | 1.380 | 4,490 |
| 2025-05-19 | 1.370 | 1.375 | 1.325 | 1.370 | 1.370 | 2,235 |
| 2025-05-16 | 1.360 | 1.400 | 1.305 | 1.360 | 1.360 | 13,282 |
| 2025-05-15 | 1.410 | 1.410 | 1.360 | 1.360 | 1.360 | 1,330 |
| 2025-05-14 | 1.430 | 1.430 | 1.400 | 1.425 | 1.425 | 120 |
| 2025-05-13 | 1.450 | 1.450 | 1.385 | 1.410 | 1.410 | 2,710 |
| 2025-05-12 | 1.445 | 1.470 | 1.360 | 1.420 | 1.420 | 2,850 |
| 2025-05-09 | 1.430 | 1.430 | 1.390 | 1.425 | 1.425 | 210 |
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.