Starward Industries S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 10.280 | 10.700 | 10.280 | 10.500 | 10.500 | 473 |
| 2024-08-19 | 10.560 | 10.560 | 10.220 | 10.320 | 10.320 | 1,102 |
| 2024-08-16 | 10.540 | 10.540 | 10.060 | 10.540 | 10.540 | 902 |
| 2024-08-14 | 10.780 | 10.780 | 10.380 | 10.400 | 10.400 | 227 |
| 2024-08-13 | 10.740 | 10.760 | 10.320 | 10.320 | 10.320 | 732 |
| 2024-08-12 | 10.300 | 11.180 | 10.300 | 10.460 | 10.460 | 432 |
| 2024-08-09 | 10.500 | 11.000 | 10.500 | 10.700 | 10.700 | 1,761 |
| 2024-08-08 | 10.480 | 10.940 | 10.480 | 10.920 | 10.920 | 416 |
| 2024-08-07 | 10.980 | 10.980 | 10.200 | 10.480 | 10.480 | 1,393 |
| 2024-08-06 | 11.000 | 11.000 | 10.320 | 10.960 | 10.960 | 1,529 |
| 2024-08-05 | 10.740 | 11.440 | 10.400 | 11.000 | 11.000 | 3,288 |
| 2024-08-02 | 11.200 | 11.460 | 10.520 | 11.460 | 11.460 | 973 |
| 2024-08-01 | 11.500 | 11.500 | 10.920 | 11.200 | 11.200 | 2,624 |
| 2024-07-31 | 11.700 | 11.700 | 11.640 | 11.680 | 11.680 | 354 |
| 2024-07-30 | 11.200 | 11.800 | 11.160 | 11.160 | 11.160 | 310 |
| 2024-07-29 | 11.660 | 11.800 | 11.060 | 11.800 | 11.800 | 768 |
| 2024-07-26 | 11.760 | 11.760 | 11.020 | 11.640 | 11.640 | 323 |
| 2024-07-25 | 11.720 | 11.720 | 10.980 | 11.660 | 11.660 | 1,898 |
| 2024-07-24 | 11.800 | 11.960 | 11.380 | 11.960 | 11.960 | 538 |
| 2024-07-23 | 11.900 | 12.240 | 11.820 | 12.220 | 12.220 | 1,010 |
| 2024-07-22 | 12.260 | 12.260 | 11.220 | 12.000 | 12.000 | 579 |
| 2024-07-19 | 12.000 | 12.400 | 11.500 | 12.260 | 12.260 | 1,919 |
| 2024-07-18 | 11.580 | 11.900 | 11.440 | 11.880 | 11.880 | 240 |
| 2024-07-17 | 11.660 | 12.280 | 11.560 | 12.000 | 12.000 | 2,410 |
| 2024-07-16 | 12.700 | 12.880 | 11.540 | 11.920 | 11.920 | 3,990 |
| 2024-07-15 | 12.900 | 12.960 | 12.100 | 12.580 | 12.580 | 3,311 |
| 2024-07-12 | 13.820 | 13.820 | 12.980 | 12.980 | 12.980 | 2,189 |
| 2024-07-11 | 14.300 | 14.300 | 13.000 | 13.640 | 13.640 | 3,085 |
| 2024-07-10 | 13.260 | 14.260 | 12.660 | 14.220 | 14.220 | 6,476 |
| 2024-07-09 | 13.620 | 13.620 | 12.640 | 12.960 | 12.960 | 2,961 |
| 2024-07-08 | 14.260 | 14.260 | 13.520 | 13.660 | 13.660 | 2,788 |
| 2024-07-05 | 14.220 | 14.480 | 14.040 | 14.200 | 14.200 | 2,959 |
| 2024-07-04 | 13.780 | 14.400 | 13.340 | 14.240 | 14.240 | 5,334 |
| 2024-07-03 | 14.200 | 15.600 | 13.020 | 13.820 | 13.820 | 25,142 |
| 2024-07-02 | 11.900 | 14.280 | 11.900 | 14.200 | 14.200 | 40,219 |
| 2024-07-01 | 10.960 | 11.980 | 10.800 | 11.900 | 11.900 | 8,794 |
| 2024-06-28 | 10.140 | 11.160 | 10.140 | 10.780 | 10.780 | 5,536 |
| 2024-06-27 | 9.820 | 10.440 | 9.600 | 10.440 | 10.440 | 2,464 |
| 2024-06-26 | 11.000 | 11.000 | 9.900 | 9.900 | 9.900 | 7,557 |
| 2024-06-25 | 8.980 | 11.400 | 8.980 | 11.080 | 11.080 | 29,861 |
| 2024-06-24 | 8.710 | 8.710 | 8.320 | 8.630 | 8.630 | 1,277 |
| 2024-06-21 | 8.980 | 8.990 | 8.980 | 8.980 | 8.980 | 600 |
| 2024-06-20 | 8.840 | 8.990 | 8.630 | 8.990 | 8.990 | 1,219 |
| 2024-06-19 | 8.840 | 8.840 | 8.840 | 8.840 | 8.840 | 156 |
| 2024-06-18 | 8.850 | 8.850 | 8.650 | 8.840 | 8.840 | 2,293 |
| 2024-06-17 | 9.000 | 9.000 | 8.600 | 8.600 | 8.600 | 1,144 |
| 2024-06-14 | 8.940 | 9.170 | 8.850 | 9.000 | 9.000 | 959 |
| 2024-06-13 | 8.990 | 9.180 | 8.930 | 8.980 | 8.980 | 1,326 |
| 2024-06-12 | 9.270 | 9.270 | 8.950 | 9.230 | 9.230 | 1,370 |
| 2024-06-11 | 9.130 | 9.280 | 9.100 | 9.280 | 9.280 | 1,254 |
| 2024-06-10 | 9.180 | 9.190 | 8.840 | 8.990 | 8.990 | 1,531 |
| 2024-06-07 | 9.190 | 9.190 | 8.840 | 9.080 | 9.080 | 1,030 |
| 2024-06-06 | 8.830 | 9.100 | 8.800 | 9.000 | 9.000 | 4,227 |
| 2024-06-05 | 8.980 | 9.060 | 8.740 | 8.990 | 8.990 | 2,797 |
| 2024-06-04 | 9.410 | 9.410 | 8.950 | 9.060 | 9.060 | 1,640 |
| 2024-06-03 | 9.090 | 9.660 | 9.000 | 9.410 | 9.410 | 2,598 |
| 2024-05-31 | 9.500 | 9.810 | 8.000 | 9.090 | 9.090 | 3,910 |
| 2024-05-29 | 9.780 | 9.800 | 9.460 | 9.800 | 9.800 | 2,012 |
| 2024-05-28 | 9.670 | 9.810 | 9.440 | 9.790 | 9.790 | 1,704 |
| 2024-05-27 | 10.000 | 10.000 | 9.650 | 9.790 | 9.790 | 2,537 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.