Sidma S.A. Steel Products historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 1.435 | 1.440 | 1.400 | 1.400 | 1.400 | 820 |
| 2025-05-07 | 1.435 | 1.470 | 1.365 | 1.400 | 1.400 | 1,010 |
| 2025-05-06 | 1.450 | 1.500 | 1.375 | 1.400 | 1.400 | 1,270 |
| 2025-05-05 | 1.470 | 1.470 | 1.380 | 1.420 | 1.420 | 1,004 |
| 2025-05-02 | 1.385 | 1.425 | 1.380 | 1.420 | 1.420 | 1,867 |
| 2025-04-30 | 1.455 | 1.465 | 1.375 | 1.410 | 1.410 | 831 |
| 2025-04-29 | 1.460 | 1.460 | 1.385 | 1.415 | 1.415 | 1,106 |
| 2025-04-28 | 1.470 | 1.470 | 1.350 | 1.400 | 1.400 | 4,482 |
| 2025-04-25 | 1.405 | 1.435 | 1.350 | 1.430 | 1.430 | 2,230 |
| 2025-04-24 | 1.385 | 1.385 | 1.325 | 1.370 | 1.370 | 1,205 |
| 2025-04-23 | 1.340 | 1.380 | 1.340 | 1.360 | 1.360 | 351 |
| 2025-04-22 | 1.315 | 1.330 | 1.315 | 1.330 | 1.330 | 300 |
| 2025-04-17 | 1.340 | 1.340 | 1.300 | 1.315 | 1.315 | 700 |
| 2025-04-16 | 1.350 | 1.350 | 1.270 | 1.315 | 1.315 | 4,590 |
| 2025-04-15 | 1.265 | 1.330 | 1.230 | 1.325 | 1.325 | 2,533 |
| 2025-04-14 | 1.245 | 1.250 | 1.200 | 1.200 | 1.200 | 3,033 |
| 2025-04-11 | 1.320 | 1.330 | 1.165 | 1.210 | 1.210 | 7,293 |
| 2025-04-10 | 1.260 | 1.340 | 1.260 | 1.270 | 1.270 | 9,125 |
| 2025-04-09 | 1.390 | 1.390 | 1.260 | 1.260 | 1.260 | 12,140 |
| 2025-04-08 | 1.395 | 1.400 | 1.380 | 1.390 | 1.390 | 210 |
| 2025-04-07 | 1.395 | 1.400 | 1.300 | 1.345 | 1.345 | 4,042 |
| 2025-04-04 | 1.425 | 1.425 | 1.370 | 1.400 | 1.400 | 5,603 |
| 2025-04-03 | 1.460 | 1.460 | 1.415 | 1.450 | 1.450 | 1,455 |
| 2025-04-02 | 1.470 | 1.470 | 1.445 | 1.460 | 1.460 | 310 |
| 2025-04-01 | 1.505 | 1.505 | 1.440 | 1.470 | 1.470 | 1,610 |
| 2025-03-31 | 1.520 | 1.520 | 1.440 | 1.470 | 1.470 | 1,559 |
| 2025-03-28 | 1.495 | 1.500 | 1.455 | 1.495 | 1.495 | 1,425 |
| 2025-03-27 | 1.520 | 1.530 | 1.440 | 1.485 | 1.485 | 4,866 |
| 2025-03-26 | 1.490 | 1.500 | 1.475 | 1.490 | 1.490 | 2,831 |
| 2025-03-24 | 1.520 | 1.520 | 1.460 | 1.495 | 1.495 | 2,018 |
| 2025-03-21 | 1.540 | 1.550 | 1.455 | 1.500 | 1.500 | 1,120 |
| 2025-03-20 | 1.490 | 1.505 | 1.455 | 1.500 | 1.500 | 2,816 |
| 2025-03-19 | 1.470 | 1.500 | 1.470 | 1.470 | 1.470 | 9,863 |
| 2025-03-18 | 1.530 | 1.555 | 1.510 | 1.515 | 1.515 | 1,350 |
| 2025-03-17 | 1.440 | 1.560 | 1.440 | 1.505 | 1.505 | 5,180 |
| 2025-03-14 | 1.520 | 1.520 | 1.420 | 1.440 | 1.440 | 10,505 |
| 2025-03-13 | 1.515 | 1.520 | 1.460 | 1.500 | 1.500 | 2,512 |
| 2025-03-12 | 1.540 | 1.545 | 1.490 | 1.500 | 1.500 | 1,670 |
| 2025-03-11 | 1.570 | 1.570 | 1.455 | 1.465 | 1.465 | 4,768 |
| 2025-03-10 | 1.530 | 1.540 | 1.510 | 1.530 | 1.530 | 1,160 |
| 2025-03-07 | 1.525 | 1.530 | 1.490 | 1.520 | 1.520 | 2,469 |
| 2025-03-06 | 1.545 | 1.545 | 1.500 | 1.510 | 1.510 | 2,281 |
| 2025-03-05 | 1.580 | 1.580 | 1.500 | 1.510 | 1.510 | 5,129 |
| 2025-03-04 | 1.545 | 1.550 | 1.500 | 1.500 | 1.500 | 2,187 |
| 2025-02-28 | 1.565 | 1.565 | 1.490 | 1.535 | 1.535 | 2,037 |
| 2025-02-27 | 1.565 | 1.570 | 1.565 | 1.565 | 1.565 | 100 |
| 2025-02-26 | 1.570 | 1.570 | 1.530 | 1.530 | 1.530 | 2,000 |
| 2025-02-25 | 1.580 | 1.580 | 1.540 | 1.540 | 1.540 | 2,330 |
| 2025-02-24 | 1.585 | 1.590 | 1.585 | 1.590 | 1.590 | 220 |
| 2025-02-21 | 1.590 | 1.590 | 1.530 | 1.565 | 1.565 | 1,135 |
| 2025-02-20 | 1.575 | 1.580 | 1.545 | 1.575 | 1.575 | 3,009 |
| 2025-02-19 | 1.540 | 1.590 | 1.525 | 1.540 | 1.540 | 2,186 |
| 2025-02-18 | 1.590 | 1.590 | 1.570 | 1.585 | 1.585 | 500 |
| 2025-02-17 | 1.580 | 1.580 | 1.570 | 1.575 | 1.575 | 1,272 |
| 2025-02-14 | 1.580 | 1.590 | 1.530 | 1.570 | 1.570 | 3,367 |
| 2025-02-13 | 1.530 | 1.585 | 1.530 | 1.570 | 1.570 | 2,522 |
| 2025-02-12 | 1.530 | 1.530 | 1.490 | 1.530 | 1.530 | 2,290 |
| 2025-02-11 | 1.570 | 1.590 | 1.510 | 1.530 | 1.530 | 5,100 |
| 2025-02-10 | 1.590 | 1.590 | 1.500 | 1.560 | 1.560 | 4,044 |
| 2025-02-07 | 1.590 | 1.590 | 1.535 | 1.560 | 1.560 | 2,261 |
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.