Starward Industries S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 8.000 | 8.120 | 7.560 | 7.740 | 7.740 | 7,177 |
| 2026-07-24 | 7.960 | 8.160 | 7.960 | 8.140 | 8.140 | 1,665 |
| 2026-07-23 | 7.800 | 8.140 | 7.800 | 8.140 | 8.140 | 1,071 |
| 2026-07-22 | 7.980 | 8.120 | 7.580 | 8.120 | 8.120 | 801 |
| 2026-07-21 | 8.140 | 8.160 | 7.560 | 7.560 | 7.560 | 1,847 |
| 2026-07-20 | 8.120 | 8.120 | 7.980 | 7.980 | 7.980 | 748 |
| 2026-07-17 | 8.420 | 8.420 | 8.060 | 8.380 | 8.380 | 1,711 |
| 2026-07-16 | 8.120 | 8.420 | 8.120 | 8.400 | 8.400 | 1,028 |
| 2026-07-15 | 8.180 | 8.420 | 8.020 | 8.420 | 8.420 | 3,477 |
| 2026-07-14 | 8.000 | 8.100 | 8.000 | 8.020 | 8.020 | 221 |
| 2026-07-13 | 8.180 | 8.200 | 7.960 | 8.180 | 8.180 | 686 |
| 2026-07-10 | 8.160 | 8.160 | 8.000 | 8.160 | 8.160 | 761 |
| 2026-07-09 | 8.160 | 8.160 | 7.960 | 8.160 | 8.160 | 246 |
| 2026-07-08 | 8.160 | 8.160 | 7.920 | 8.120 | 8.120 | 2,311 |
| 2026-07-07 | 8.180 | 8.180 | 7.880 | 8.160 | 8.160 | 3,454 |
| 2026-07-06 | 7.940 | 8.300 | 7.800 | 8.140 | 8.140 | 11,038 |
| 2026-07-03 | 7.300 | 7.920 | 7.300 | 7.800 | 7.800 | 4,182 |
| 2026-07-02 | 7.400 | 7.800 | 7.120 | 7.260 | 7.260 | 5,293 |
| 2026-07-01 | 7.420 | 7.420 | 6.880 | 6.940 | 6.940 | 658 |
| 2026-06-30 | 7.340 | 7.460 | 7.040 | 7.040 | 7.040 | 763 |
| 2026-06-29 | 7.380 | 7.460 | 6.880 | 7.320 | 7.320 | 769 |
| 2026-06-26 | 7.480 | 7.500 | 6.620 | 7.380 | 7.380 | 5,399 |
| 2026-06-25 | 6.980 | 7.580 | 6.540 | 7.500 | 7.500 | 3,269 |
| 2026-06-24 | 6.820 | 6.960 | 6.700 | 6.960 | 6.960 | 1,596 |
| 2026-06-23 | 7.160 | 7.280 | 6.400 | 6.960 | 6.960 | 10,603 |
| 2026-06-22 | 6.920 | 7.380 | 6.800 | 7.140 | 7.140 | 2,252 |
| 2026-06-19 | 7.140 | 7.220 | 6.900 | 7.220 | 7.220 | 1,401 |
| 2026-06-18 | 7.120 | 7.160 | 6.880 | 7.060 | 7.060 | 1,518 |
| 2026-06-17 | 7.020 | 7.140 | 6.980 | 6.980 | 6.980 | 742 |
| 2026-06-16 | 7.260 | 7.340 | 6.980 | 7.160 | 7.160 | 3,869 |
| 2026-06-15 | 6.920 | 7.260 | 6.680 | 7.260 | 7.260 | 2,868 |
| 2026-06-12 | 7.660 | 7.660 | 6.520 | 7.300 | 7.300 | 7,718 |
| 2026-06-11 | 7.420 | 7.780 | 7.200 | 7.480 | 7.480 | 4,397 |
| 2026-06-10 | 8.000 | 8.160 | 7.320 | 7.820 | 7.820 | 11,257 |
| 2026-06-09 | 8.240 | 8.380 | 7.640 | 7.680 | 7.680 | 3,110 |
| 2026-06-08 | 7.960 | 8.280 | 7.960 | 8.260 | 8.260 | 2,604 |
| 2026-06-05 | 8.040 | 8.120 | 7.940 | 8.080 | 8.080 | 750 |
| 2026-06-03 | 8.000 | 8.120 | 7.960 | 8.060 | 8.060 | 551 |
| 2026-06-02 | 8.060 | 8.180 | 7.880 | 8.000 | 8.000 | 1,998 |
| 2026-06-01 | 7.920 | 8.140 | 7.820 | 8.060 | 8.060 | 2,601 |
| 2026-05-29 | 8.180 | 8.180 | 7.820 | 8.120 | 8.120 | 4,517 |
| 2026-05-28 | 8.240 | 8.240 | 7.880 | 8.000 | 8.000 | 1,609 |
| 2026-05-27 | 8.180 | 8.480 | 7.920 | 8.200 | 8.200 | 4,414 |
| 2026-05-26 | 8.000 | 8.180 | 7.860 | 8.160 | 8.160 | 2,867 |
| 2026-05-25 | 7.980 | 8.500 | 7.880 | 8.000 | 8.000 | 6,664 |
| 2026-05-22 | 7.820 | 8.000 | 7.600 | 7.960 | 7.960 | 3,458 |
| 2026-05-21 | 7.800 | 7.920 | 7.720 | 7.720 | 7.720 | 1,767 |
| 2026-05-20 | 8.000 | 8.140 | 7.720 | 7.920 | 7.920 | 4,098 |
| 2026-05-19 | 8.180 | 8.200 | 7.940 | 8.200 | 8.200 | 1,139 |
| 2026-05-18 | 8.160 | 8.340 | 7.920 | 8.200 | 8.200 | 4,337 |
| 2026-05-15 | 8.380 | 8.380 | 7.920 | 8.380 | 8.380 | 702 |
| 2026-05-14 | 7.720 | 8.540 | 7.640 | 8.380 | 8.380 | 8,274 |
| 2026-05-13 | 7.900 | 7.980 | 7.600 | 7.660 | 7.660 | 2,352 |
| 2026-05-12 | 8.080 | 8.160 | 7.120 | 7.560 | 7.560 | 16,172 |
| 2026-05-11 | 8.020 | 8.020 | 8.000 | 8.000 | 8.000 | 107 |
| 2026-05-08 | 8.060 | 8.200 | 8.000 | 8.100 | 8.100 | 4,199 |
| 2026-05-07 | 8.280 | 8.280 | 7.980 | 8.020 | 8.020 | 2,901 |
| 2026-05-06 | 8.100 | 8.380 | 7.980 | 8.180 | 8.180 | 5,546 |
| 2026-05-05 | 8.160 | 8.160 | 7.960 | 8.100 | 8.100 | 1,992 |
| 2026-05-04 | 8.380 | 8.380 | 7.880 | 8.260 | 8.260 | 1,233 |
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.