Sidma S.A. Steel Products historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 1.590 | 1.590 | 1.570 | 1.575 | 1.575 | 520 |
| 2025-02-05 | 1.580 | 1.580 | 1.500 | 1.545 | 1.545 | 5,472 |
| 2025-02-04 | 1.570 | 1.585 | 1.545 | 1.545 | 1.545 | 400 |
| 2025-02-03 | 1.535 | 1.590 | 1.530 | 1.545 | 1.545 | 680 |
| 2025-01-31 | 1.560 | 1.575 | 1.540 | 1.555 | 1.555 | 3,231 |
| 2025-01-30 | 1.565 | 1.570 | 1.545 | 1.560 | 1.560 | 2,617 |
| 2025-01-29 | 1.570 | 1.570 | 1.540 | 1.565 | 1.565 | 3,701 |
| 2025-01-28 | 1.585 | 1.585 | 1.520 | 1.565 | 1.565 | 5,437 |
| 2025-01-27 | 1.585 | 1.590 | 1.585 | 1.585 | 1.585 | 210 |
| 2025-01-24 | 1.580 | 1.590 | 1.525 | 1.580 | 1.580 | 1,262 |
| 2025-01-23 | 1.590 | 1.590 | 1.520 | 1.560 | 1.560 | 5,445 |
| 2025-01-22 | 1.590 | 1.600 | 1.545 | 1.575 | 1.575 | 1,576 |
| 2025-01-21 | 1.590 | 1.590 | 1.530 | 1.560 | 1.560 | 1,490 |
| 2025-01-20 | 1.560 | 1.590 | 1.560 | 1.575 | 1.575 | 300 |
| 2025-01-17 | 1.590 | 1.595 | 1.530 | 1.535 | 1.535 | 4,463 |
| 2025-01-16 | 1.595 | 1.595 | 1.555 | 1.570 | 1.570 | 1,662 |
| 2025-01-15 | 1.590 | 1.595 | 1.540 | 1.570 | 1.570 | 3,250 |
| 2025-01-14 | 1.595 | 1.595 | 1.560 | 1.585 | 1.585 | 1,030 |
| 2025-01-13 | 1.605 | 1.605 | 1.560 | 1.580 | 1.580 | 1,559 |
| 2025-01-10 | 1.600 | 1.620 | 1.590 | 1.590 | 1.590 | 14,616 |
| 2025-01-09 | 1.600 | 1.600 | 1.560 | 1.600 | 1.600 | 8,200 |
| 2025-01-08 | 1.600 | 1.600 | 1.565 | 1.600 | 1.600 | 5,015 |
| 2025-01-07 | 1.590 | 1.600 | 1.570 | 1.600 | 1.600 | 3,581 |
| 2025-01-03 | 1.600 | 1.600 | 1.555 | 1.590 | 1.590 | 2,241 |
| 2025-01-02 | 1.580 | 1.600 | 1.550 | 1.595 | 1.595 | 5,060 |
| 2024-12-31 | 1.590 | 1.590 | 1.555 | 1.580 | 1.580 | 1,782 |
| 2024-12-30 | 1.600 | 1.600 | 1.550 | 1.580 | 1.580 | 360 |
| 2024-12-27 | 1.595 | 1.595 | 1.560 | 1.595 | 1.595 | 240 |
| 2024-12-23 | 1.590 | 1.590 | 1.585 | 1.585 | 1.585 | 200 |
| 2024-12-20 | 1.575 | 1.575 | 1.575 | 1.575 | 1.575 | 70 |
| 2024-12-19 | 1.560 | 1.565 | 1.535 | 1.550 | 1.550 | 227 |
| 2024-12-18 | 1.585 | 1.585 | 1.525 | 1.550 | 1.550 | 1,690 |
| 2024-12-17 | 1.575 | 1.580 | 1.525 | 1.575 | 1.575 | 2,475 |
| 2024-12-16 | 1.575 | 1.575 | 1.505 | 1.550 | 1.550 | 1,220 |
| 2024-12-13 | 1.600 | 1.600 | 1.540 | 1.540 | 1.540 | 1,020 |
| 2024-12-12 | 1.595 | 1.600 | 1.595 | 1.600 | 1.600 | 210 |
| 2024-12-11 | 1.595 | 1.600 | 1.560 | 1.585 | 1.585 | 11,737 |
| 2024-12-10 | 1.595 | 1.595 | 1.535 | 1.575 | 1.575 | 1,011 |
| 2024-12-09 | 1.595 | 1.595 | 1.535 | 1.590 | 1.590 | 4,282 |
| 2024-12-06 | 1.590 | 1.595 | 1.530 | 1.595 | 1.595 | 2,516 |
| 2024-12-05 | 1.590 | 1.590 | 1.520 | 1.590 | 1.590 | 10,219 |
| 2024-12-04 | 1.555 | 1.590 | 1.525 | 1.590 | 1.590 | 2,300 |
| 2024-12-03 | 1.530 | 1.575 | 1.530 | 1.545 | 1.545 | 310 |
| 2024-12-02 | 1.590 | 1.590 | 1.545 | 1.560 | 1.560 | 450 |
| 2024-11-29 | 1.550 | 1.550 | 1.510 | 1.540 | 1.540 | 340 |
| 2024-11-28 | 1.550 | 1.550 | 1.500 | 1.540 | 1.540 | 1,440 |
| 2024-11-27 | 1.540 | 1.550 | 1.480 | 1.520 | 1.520 | 2,249 |
| 2024-11-26 | 1.545 | 1.550 | 1.480 | 1.540 | 1.540 | 2,901 |
| 2024-11-25 | 1.535 | 1.555 | 1.500 | 1.500 | 1.500 | 1,155 |
| 2024-11-22 | 1.555 | 1.580 | 1.500 | 1.525 | 1.525 | 720 |
| 2024-11-21 | 1.570 | 1.570 | 1.495 | 1.530 | 1.530 | 5,036 |
| 2024-11-20 | 1.570 | 1.575 | 1.525 | 1.550 | 1.550 | 320 |
| 2024-11-19 | 1.600 | 1.600 | 1.520 | 1.535 | 1.535 | 820 |
| 2024-11-18 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 100 |
| 2024-11-15 | 1.585 | 1.585 | 1.490 | 1.550 | 1.550 | 4,147 |
| 2024-11-14 | 1.645 | 1.645 | 1.500 | 1.550 | 1.550 | 8,062 |
| 2024-11-13 | 1.550 | 1.650 | 1.550 | 1.580 | 1.580 | 113 |
| 2024-11-12 | 1.580 | 1.600 | 1.550 | 1.590 | 1.590 | 2,050 |
| 2024-11-11 | 1.515 | 1.550 | 1.465 | 1.550 | 1.550 | 1,445 |
| 2024-11-08 | 1.530 | 1.530 | 1.465 | 1.485 | 1.485 | 1,159 |
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.