Sidma S.A. Steel Products historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.530 | 1.530 | 1.465 | 1.485 | 1.485 | 1,159 |
| 2024-11-07 | 1.600 | 1.600 | 1.505 | 1.505 | 1.505 | 1,390 |
| 2024-11-06 | 1.590 | 1.590 | 1.585 | 1.590 | 1.590 | 110 |
| 2024-11-05 | 1.570 | 1.600 | 1.570 | 1.580 | 1.580 | 123 |
| 2024-11-04 | 1.610 | 1.620 | 1.540 | 1.545 | 1.545 | 1,928 |
| 2024-11-01 | 1.595 | 1.600 | 1.520 | 1.575 | 1.575 | 2,639 |
| 2024-10-31 | 1.640 | 1.640 | 1.520 | 1.590 | 1.590 | 3,950 |
| 2024-10-30 | 1.670 | 1.670 | 1.625 | 1.650 | 1.650 | 220 |
| 2024-10-29 | 1.615 | 1.650 | 1.615 | 1.640 | 1.640 | 220 |
| 2024-10-25 | 1.605 | 1.610 | 1.555 | 1.585 | 1.585 | 510 |
| 2024-10-24 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 100 |
| 2024-10-23 | 1.610 | 1.650 | 1.565 | 1.565 | 1.565 | 547 |
| 2024-10-22 | 1.600 | 1.645 | 1.580 | 1.620 | 1.620 | 343 |
| 2024-10-21 | 1.600 | 1.670 | 1.570 | 1.605 | 1.605 | 518 |
| 2024-10-18 | 1.600 | 1.600 | 1.555 | 1.600 | 1.600 | 1,050 |
| 2024-10-17 | 1.630 | 1.630 | 1.560 | 1.595 | 1.595 | 1,097 |
| 2024-10-16 | 1.615 | 1.615 | 1.575 | 1.585 | 1.585 | 410 |
| 2024-10-15 | 1.530 | 1.615 | 1.530 | 1.550 | 1.550 | 2,887 |
| 2024-10-14 | 1.610 | 1.610 | 1.560 | 1.570 | 1.570 | 1,441 |
| 2024-10-11 | 1.625 | 1.630 | 1.560 | 1.580 | 1.580 | 1,103 |
| 2024-10-10 | 1.640 | 1.640 | 1.540 | 1.580 | 1.580 | 1,800 |
| 2024-10-09 | 1.600 | 1.635 | 1.600 | 1.610 | 1.610 | 520 |
| 2024-10-08 | 1.635 | 1.635 | 1.630 | 1.630 | 1.630 | 300 |
| 2024-10-07 | 1.690 | 1.690 | 1.590 | 1.650 | 1.650 | 1,332 |
| 2024-10-04 | 1.680 | 1.680 | 1.620 | 1.650 | 1.650 | 522 |
| 2024-10-03 | 1.630 | 1.670 | 1.620 | 1.640 | 1.640 | 409 |
| 2024-10-02 | 1.690 | 1.690 | 1.590 | 1.615 | 1.615 | 4,509 |
| 2024-10-01 | 1.670 | 1.700 | 1.670 | 1.670 | 1.670 | 409 |
| 2024-09-30 | 1.655 | 1.680 | 1.600 | 1.670 | 1.670 | 732 |
| 2024-09-27 | 1.640 | 1.655 | 1.540 | 1.655 | 1.655 | 14,324 |
| 2024-09-26 | 1.630 | 1.630 | 1.570 | 1.625 | 1.625 | 5,773 |
| 2024-09-25 | 1.620 | 1.660 | 1.590 | 1.630 | 1.630 | 3,123 |
| 2024-09-24 | 1.690 | 1.690 | 1.610 | 1.645 | 1.645 | 802 |
| 2024-09-23 | 1.660 | 1.660 | 1.595 | 1.640 | 1.640 | 1,100 |
| 2024-09-20 | 1.600 | 1.665 | 1.555 | 1.610 | 1.610 | 1,220 |
| 2024-09-19 | 1.600 | 1.600 | 1.545 | 1.600 | 1.600 | 3,649 |
| 2024-09-18 | 1.600 | 1.600 | 1.555 | 1.600 | 1.600 | 2,014 |
| 2024-09-17 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1,030 |
| 2024-09-16 | 1.670 | 1.670 | 1.600 | 1.605 | 1.605 | 2,531 |
| 2024-09-13 | 1.670 | 1.670 | 1.565 | 1.600 | 1.600 | 2,386 |
| 2024-09-12 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 100 |
| 2024-09-11 | 1.685 | 1.690 | 1.630 | 1.665 | 1.665 | 380 |
| 2024-09-10 | 1.690 | 1.700 | 1.690 | 1.690 | 1.690 | 355 |
| 2024-09-09 | 1.680 | 1.700 | 1.680 | 1.690 | 1.690 | 400 |
| 2024-09-06 | 1.680 | 1.690 | 1.680 | 1.685 | 1.685 | 556 |
| 2024-09-05 | 1.695 | 1.695 | 1.650 | 1.675 | 1.675 | 600 |
| 2024-09-04 | 1.680 | 1.685 | 1.615 | 1.685 | 1.685 | 2,128 |
| 2024-09-03 | 1.685 | 1.690 | 1.650 | 1.680 | 1.680 | 1,110 |
| 2024-09-02 | 1.660 | 1.685 | 1.600 | 1.680 | 1.680 | 1,837 |
| 2024-08-30 | 1.630 | 1.630 | 1.600 | 1.600 | 1.600 | 510 |
| 2024-08-29 | 1.650 | 1.650 | 1.555 | 1.600 | 1.600 | 1,300 |
| 2024-08-28 | 1.630 | 1.630 | 1.575 | 1.600 | 1.600 | 1,833 |
| 2024-08-27 | 1.680 | 1.690 | 1.590 | 1.610 | 1.610 | 3,010 |
| 2024-08-26 | 1.670 | 1.680 | 1.670 | 1.675 | 1.675 | 500 |
| 2024-08-23 | 1.670 | 1.670 | 1.580 | 1.645 | 1.645 | 2,550 |
| 2024-08-22 | 1.650 | 1.650 | 1.605 | 1.640 | 1.640 | 1,082 |
| 2024-08-21 | 1.630 | 1.660 | 1.600 | 1.625 | 1.625 | 3,879 |
| 2024-08-20 | 1.700 | 1.700 | 1.655 | 1.660 | 1.660 | 530 |
| 2024-08-19 | 1.690 | 1.690 | 1.610 | 1.665 | 1.665 | 558 |
| 2024-08-16 | 1.650 | 1.670 | 1.640 | 1.650 | 1.650 | 2,441 |
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.