Starward Industries S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 88.000 | 90.200 | 84.800 | 88.000 | 88.000 | 2,104 |
| 2023-09-05 | 96.000 | 96.000 | 85.000 | 87.000 | 87.000 | 2,472 |
| 2023-09-04 | 96.000 | 96.000 | 88.000 | 90.400 | 90.400 | 1,484 |
| 2023-09-01 | 92.800 | 96.000 | 92.000 | 96.000 | 96.000 | 662 |
| 2023-08-31 | 93.800 | 97.000 | 92.600 | 94.000 | 94.000 | 503 |
| 2023-08-30 | 98.600 | 98.600 | 90.000 | 95.000 | 95.000 | 1,163 |
| 2023-08-29 | 93.000 | 99.400 | 93.000 | 97.000 | 97.000 | 1,774 |
| 2023-08-28 | 103.00 | 103.00 | 90.200 | 94.600 | 94.600 | 2,768 |
| 2023-08-25 | 106.00 | 107.00 | 98.200 | 102.00 | 102.00 | 1,605 |
| 2023-08-24 | 108.50 | 111.00 | 108.00 | 108.00 | 108.00 | 201 |
| 2023-08-23 | 109.00 | 113.00 | 108.00 | 110.50 | 110.50 | 385 |
| 2023-08-22 | 116.50 | 119.00 | 107.00 | 107.00 | 107.00 | 2,180 |
| 2023-08-21 | 104.00 | 115.00 | 103.00 | 114.00 | 114.00 | 2,906 |
| 2023-08-18 | 105.00 | 109.00 | 103.00 | 105.00 | 105.00 | 271 |
| 2023-08-17 | 104.00 | 104.50 | 103.00 | 103.00 | 103.00 | 518 |
| 2023-08-16 | 110.00 | 110.00 | 101.00 | 104.50 | 104.50 | 1,054 |
| 2023-08-14 | 114.00 | 115.00 | 104.00 | 112.00 | 112.00 | 1,462 |
| 2023-08-11 | 112.00 | 115.00 | 108.00 | 112.00 | 112.00 | 1,930 |
| 2023-08-10 | 109.00 | 113.50 | 109.00 | 111.50 | 111.50 | 525 |
| 2023-08-09 | 112.00 | 112.00 | 107.50 | 110.00 | 110.00 | 479 |
| 2023-08-08 | 105.00 | 112.00 | 105.00 | 110.00 | 110.00 | 1,456 |
| 2023-08-07 | 116.00 | 117.00 | 107.00 | 110.00 | 110.00 | 3,905 |
| 2023-08-04 | 123.00 | 123.50 | 110.00 | 120.00 | 120.00 | 3,894 |
| 2023-08-03 | 126.50 | 126.50 | 123.00 | 126.00 | 126.00 | 617 |
| 2023-08-02 | 127.00 | 129.50 | 125.00 | 127.50 | 127.50 | 746 |
| 2023-08-01 | 126.00 | 127.00 | 123.50 | 127.00 | 127.00 | 195 |
| 2023-07-31 | 127.50 | 130.00 | 124.00 | 128.00 | 128.00 | 1,573 |
| 2023-07-28 | 127.50 | 129.00 | 124.50 | 129.00 | 129.00 | 1,532 |
| 2023-07-27 | 128.00 | 128.00 | 121.00 | 126.00 | 126.00 | 881 |
| 2023-07-26 | 129.00 | 129.00 | 121.00 | 128.00 | 128.00 | 395 |
| 2023-07-25 | 128.00 | 129.00 | 125.00 | 128.50 | 128.50 | 376 |
| 2023-07-24 | 125.00 | 128.00 | 125.00 | 125.00 | 125.00 | 363 |
| 2023-07-21 | 127.00 | 130.00 | 125.00 | 128.00 | 128.00 | 339 |
| 2023-07-20 | 126.00 | 127.00 | 118.50 | 127.00 | 127.00 | 629 |
| 2023-07-19 | 129.50 | 130.00 | 119.00 | 127.00 | 127.00 | 1,001 |
| 2023-07-18 | 129.50 | 130.00 | 125.50 | 130.00 | 130.00 | 1,143 |
| 2023-07-17 | 126.50 | 130.00 | 123.00 | 129.50 | 129.50 | 939 |
| 2023-07-14 | 126.00 | 128.50 | 125.50 | 128.00 | 128.00 | 3,388 |
| 2023-07-13 | 119.50 | 124.00 | 119.50 | 124.00 | 124.00 | 2,333 |
| 2023-07-12 | 118.00 | 120.00 | 117.00 | 119.50 | 119.50 | 603 |
| 2023-07-11 | 117.00 | 119.50 | 117.00 | 118.00 | 118.00 | 1,616 |
| 2023-07-10 | 115.00 | 119.00 | 114.50 | 118.00 | 118.00 | 3,213 |
| 2023-07-07 | 108.00 | 114.00 | 107.00 | 114.00 | 114.00 | 1,341 |
| 2023-07-06 | 107.50 | 108.00 | 102.00 | 105.00 | 105.00 | 741 |
| 2023-07-05 | 108.50 | 110.00 | 102.00 | 107.50 | 107.50 | 515 |
| 2023-07-04 | 108.00 | 110.00 | 108.00 | 108.50 | 108.50 | 489 |
| 2023-07-03 | 113.00 | 114.00 | 108.00 | 111.50 | 111.50 | 360 |
| 2023-06-30 | 113.00 | 113.00 | 107.50 | 110.00 | 110.00 | 744 |
| 2023-06-29 | 110.00 | 114.00 | 105.00 | 114.00 | 114.00 | 1,147 |
| 2023-06-28 | 107.00 | 118.00 | 106.50 | 110.50 | 110.50 | 3,742 |
| 2023-06-27 | 102.00 | 107.00 | 100.00 | 107.00 | 107.00 | 1,308 |
| 2023-06-26 | 102.50 | 102.50 | 98.800 | 101.00 | 101.00 | 377 |
| 2023-06-23 | 100.00 | 105.00 | 99.200 | 102.00 | 102.00 | 2,529 |
| 2023-06-22 | 103.00 | 107.00 | 101.50 | 102.00 | 102.00 | 429 |
| 2023-06-21 | 97.800 | 106.50 | 97.800 | 103.00 | 103.00 | 4,392 |
| 2023-06-20 | 98.000 | 98.000 | 95.600 | 95.600 | 95.600 | 528 |
| 2023-06-19 | 99.800 | 100.00 | 96.200 | 98.000 | 98.000 | 1,367 |
| 2023-06-16 | 95.000 | 100.00 | 95.000 | 95.000 | 95.000 | 1,113 |
| 2023-06-15 | 92.000 | 95.000 | 91.200 | 94.000 | 94.000 | 716 |
| 2023-06-14 | 95.000 | 95.000 | 86.600 | 90.000 | 90.000 | 1,426 |
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.