Starward Industries S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	10.080	10.140	9.690	10.000	10.000	1,021
2024-05-23	10.080	10.100	9.630	10.060	10.060	771
2024-05-22	9.460	10.220	9.300	9.860	9.860	2,424
2024-05-21	10.000	10.000	9.270	9.880	9.880	3,495
2024-05-20	9.960	10.100	9.400	9.700	9.700	2,888
2024-05-17	10.220	10.380	10.040	10.040	10.040	945
2024-05-16	10.500	10.500	10.040	10.160	10.160	1,392
2024-05-15	10.600	10.980	10.480	10.840	10.840	2,027
2024-05-14	10.500	11.100	10.340	10.420	10.420	2,727
2024-05-13	10.060	10.920	9.990	10.600	10.600	2,814
2024-05-10	10.200	10.400	9.990	10.180	10.180	2,420
2024-05-09	9.800	10.460	9.800	10.420	10.420	3,393
2024-05-08	10.020	10.260	9.940	10.020	10.020	4,766
2024-05-07	9.890	10.060	9.570	10.060	10.060	11,034
2024-05-06	9.850	10.060	9.410	10.000	10.000	11,079
2024-05-02	9.460	10.160	9.460	10.000	10.000	10,397
2024-04-30	9.300	9.500	9.110	9.460	9.460	13,117
2024-04-29	9.530	9.530	9.170	9.440	9.440	2,395
2024-04-26	9.700	9.740	9.210	9.650	9.650	11,352
2024-04-25	9.860	10.260	9.460	9.790	9.790	11,053
2024-04-24	9.740	10.200	9.100	9.850	9.850	12,402
2024-04-23	9.940	10.100	9.560	9.990	9.990	6,079
2024-04-22	10.120	10.180	9.650	10.100	10.100	2,967
2024-04-19	10.000	10.120	9.860	10.120	10.120	947
2024-04-18	10.060	10.220	10.060	10.200	10.200	2,736
2024-04-17	9.980	10.120	9.860	10.020	10.020	2,263
2024-04-16	10.560	10.560	9.920	9.980	9.980	900
2024-04-15	11.000	11.340	10.540	10.540	10.540	1,207
2024-04-12	10.280	12.000	10.280	11.000	11.000	14,558
2024-04-11	9.910	10.300	9.910	10.300	10.300	2,707
2024-04-10	10.200	10.200	9.920	10.180	10.180	4,931
2024-04-09	10.260	10.360	10.100	10.200	10.200	1,369
2024-04-08	9.980	10.360	9.980	10.260	10.260	534
2024-04-05	9.900	10.320	9.900	10.320	10.320	4,839
2024-04-04	10.020	10.340	9.930	9.930	9.930	1,206
2024-04-03	10.100	10.380	9.700	10.380	10.380	3,204
2024-04-02	10.200	10.400	10.000	10.380	10.380	1,517
2024-03-28	9.960	10.200	9.960	10.200	10.200	1,777
2024-03-27	10.250	10.300	10.000	10.000	10.000	2,847
2024-03-26	10.300	10.300	9.980	10.000	10.000	2,694
2024-03-25	10.450	10.800	9.960	10.300	10.300	1,811
2024-03-22	10.600	10.900	10.450	10.500	10.500	956
2024-03-21	10.900	10.950	10.500	10.700	10.700	1,536
2024-03-20	11.150	11.750	10.900	10.900	10.900	2,319
2024-03-19	11.400	11.400	11.250	11.300	11.300	653
2024-03-18	11.350	11.700	11.350	11.450	11.450	278
2024-03-15	11.950	11.950	11.350	11.350	11.350	2,138
2024-03-14	11.550	12.000	11.400	11.850	11.850	2,498
2024-03-13	11.900	11.900	11.600	11.750	11.750	2,900
2024-03-12	12.050	12.300	11.950	12.000	12.000	581
2024-03-11	12.500	12.700	11.700	12.000	12.000	1,417
2024-03-08	12.000	12.350	12.000	12.300	12.300	251
2024-03-07	12.100	12.450	12.000	12.350	12.350	963
2024-03-06	12.350	12.600	12.000	12.400	12.400	1,161
2024-03-05	13.000	13.050	12.300	12.850	12.850	2,286
2024-03-04	13.500	13.700	13.100	13.650	13.650	599
2024-03-01	13.150	13.700	13.150	13.500	13.500	1,277
2024-02-29	13.700	13.700	13.700	13.700	13.700	50
2024-02-28	13.750	13.750	13.400	13.700	13.700	722
2024-02-27	13.750	13.750	13.250	13.600	13.600	763

← NewerPage 11 of 21 · 1,247 trading daysOlder →

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.