Starward Industries S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	13.750	13.750	13.250	13.600	13.600	763
2024-02-26	13.350	13.900	13.350	13.700	13.700	1,505
2024-02-23	13.450	13.750	13.100	13.700	13.700	3,834
2024-02-22	12.750	13.600	12.450	13.050	13.050	7,617
2024-02-21	12.150	12.800	11.900	12.750	12.750	5,447
2024-02-20	11.900	12.450	11.650	12.000	12.000	2,653
2024-02-19	12.700	12.700	11.950	11.950	11.950	4,127
2024-02-16	12.450	12.750	12.250	12.700	12.700	628
2024-02-15	12.400	12.800	12.000	12.750	12.750	9,356
2024-02-14	12.700	12.800	12.500	12.800	12.800	7,903
2024-02-13	12.650	13.250	12.650	12.700	12.700	3,618
2024-02-12	13.000	13.250	12.650	12.950	12.950	3,999
2024-02-09	13.050	13.500	12.750	13.500	13.500	4,336
2024-02-08	12.800	13.250	12.350	12.650	12.650	9,803
2024-02-07	13.500	13.500	13.000	13.200	13.200	3,676
2024-02-06	14.250	14.250	13.000	13.600	13.600	4,226
2024-02-05	14.100	14.600	13.550	14.050	14.050	1,039
2024-02-02	14.150	14.350	13.850	14.300	14.300	2,771
2024-02-01	13.950	14.350	13.800	14.150	14.150	770
2024-01-31	13.900	14.350	13.700	14.000	14.000	1,079
2024-01-30	14.950	15.000	13.700	13.900	13.900	2,665
2024-01-29	14.850	15.100	13.700	15.100	15.100	2,380
2024-01-26	13.150	15.000	12.700	14.850	14.850	7,706
2024-01-25	13.300	13.650	13.000	13.600	13.600	2,110
2024-01-24	13.450	13.600	13.050	13.450	13.450	1,090
2024-01-23	13.250	14.000	12.800	13.300	13.300	4,738
2024-01-22	13.400	13.550	13.050	13.400	13.400	2,675
2024-01-19	13.850	14.250	13.400	13.900	13.900	2,293
2024-01-18	14.650	14.650	13.800	14.300	14.300	2,152
2024-01-17	16.500	16.500	13.650	14.150	14.150	13,453
2024-01-16	16.100	16.750	15.400	16.300	16.300	2,847
2024-01-15	16.450	16.800	15.600	16.050	16.050	9,598
2024-01-12	14.600	17.000	14.600	16.600	16.600	27,638
2024-01-11	13.850	14.500	13.150	14.500	14.500	6,568
2024-01-10	13.050	14.450	13.050	13.500	13.500	8,495
2024-01-09	12.950	13.100	12.900	13.050	13.050	1,553
2024-01-08	13.100	13.350	12.900	13.250	13.250	1,527
2024-01-05	13.300	13.500	13.000	13.100	13.100	2,479
2024-01-04	13.000	13.500	12.800	13.500	13.500	2,573
2024-01-03	13.650	14.000	13.000	13.200	13.200	5,111
2024-01-02	14.500	14.650	13.250	13.700	13.700	1,962
2023-12-29	14.750	14.750	14.000	14.150	14.150	5,404
2023-12-28	13.700	15.700	13.700	14.950	14.950	16,106
2023-12-27	12.900	13.800	12.900	13.700	13.700	12,255
2023-12-22	13.250	13.250	12.400	12.800	12.800	19,172
2023-12-21	13.100	13.300	11.350	13.200	13.200	79,964
2023-12-20	15.100	15.100	12.900	13.200	13.200	50,064
2023-12-19	15.400	15.500	15.200	15.300	15.300	4,044
2023-12-18	15.500	15.700	15.300	15.400	15.400	3,389
2023-12-15	15.550	16.000	15.400	15.550	15.550	2,400
2023-12-14	15.950	15.950	15.200	15.800	15.800	6,953
2023-12-13	16.100	16.100	15.650	15.950	15.950	4,256
2023-12-12	16.000	16.450	15.800	16.100	16.100	3,709
2023-12-11	17.000	17.000	15.800	16.150	16.150	7,966
2023-12-08	17.750	17.800	16.500	16.650	16.650	10,586
2023-12-07	17.550	18.400	17.000	17.700	17.700	6,700
2023-12-06	17.800	18.350	17.450	17.500	17.500	3,428
2023-12-05	17.300	17.900	16.900	17.750	17.750	3,448
2023-12-04	16.600	17.600	16.200	17.300	17.300	7,559
2023-12-01	16.650	16.800	15.850	16.650	16.650	5,333

← NewerPage 12 of 21 · 1,244 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.