Starward Industries S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 8.180 | 8.400 | 7.860 | 8.400 | 8.400 | 7,171 |
| 2026-04-29 | 8.020 | 8.260 | 7.880 | 7.880 | 7.880 | 1,615 |
| 2026-04-28 | 8.000 | 8.220 | 8.000 | 8.160 | 8.160 | 954 |
| 2026-04-27 | 8.380 | 8.380 | 7.880 | 7.900 | 7.900 | 869 |
| 2026-04-24 | 8.180 | 8.540 | 7.940 | 8.360 | 8.360 | 8,799 |
| 2026-04-23 | 7.860 | 8.180 | 7.820 | 8.160 | 8.160 | 1,066 |
| 2026-04-22 | 7.920 | 8.300 | 7.840 | 8.200 | 8.200 | 1,835 |
| 2026-04-21 | 8.060 | 8.300 | 7.900 | 7.900 | 7.900 | 2,378 |
| 2026-04-20 | 7.760 | 8.060 | 7.760 | 8.060 | 8.060 | 4,589 |
| 2026-04-17 | 7.940 | 7.980 | 7.760 | 7.960 | 7.960 | 889 |
| 2026-04-16 | 7.840 | 8.000 | 7.760 | 7.940 | 7.940 | 3,002 |
| 2026-04-15 | 8.080 | 8.120 | 7.860 | 8.000 | 8.000 | 4,042 |
| 2026-04-14 | 8.120 | 8.120 | 7.940 | 7.960 | 7.960 | 922 |
| 2026-04-13 | 8.120 | 8.120 | 8.000 | 8.000 | 8.000 | 1,694 |
| 2026-04-10 | 8.000 | 8.020 | 7.920 | 8.020 | 8.020 | 1,055 |
| 2026-04-09 | 8.060 | 8.280 | 8.060 | 8.160 | 8.160 | 225 |
| 2026-04-08 | 8.160 | 8.300 | 7.920 | 8.060 | 8.060 | 3,537 |
| 2026-04-07 | 8.000 | 8.300 | 7.940 | 8.160 | 8.160 | 3,490 |
| 2026-04-02 | 8.200 | 8.300 | 8.000 | 8.300 | 8.300 | 1,708 |
| 2026-04-01 | 8.260 | 8.260 | 7.960 | 8.240 | 8.240 | 20,225 |
| 2026-03-31 | 8.080 | 8.280 | 7.960 | 8.220 | 8.220 | 4,528 |
| 2026-03-30 | 8.300 | 8.300 | 8.040 | 8.080 | 8.080 | 1,852 |
| 2026-03-27 | 8.260 | 8.360 | 8.020 | 8.200 | 8.200 | 1,194 |
| 2026-03-26 | 8.380 | 8.380 | 7.840 | 8.200 | 8.200 | 2,084 |
| 2026-03-25 | 8.200 | 8.580 | 7.820 | 8.440 | 8.440 | 6,150 |
| 2026-03-24 | 7.920 | 8.760 | 7.920 | 7.920 | 7.920 | 9,833 |
| 2026-03-23 | 8.200 | 8.260 | 7.900 | 8.260 | 8.260 | 1,800 |
| 2026-03-20 | 8.100 | 8.220 | 7.900 | 7.960 | 7.960 | 3,587 |
| 2026-03-19 | 7.820 | 8.240 | 7.700 | 8.100 | 8.100 | 7,763 |
| 2026-03-18 | 8.160 | 8.180 | 7.860 | 8.160 | 8.160 | 5,259 |
| 2026-03-17 | 8.180 | 8.200 | 7.920 | 8.160 | 8.160 | 2,168 |
| 2026-03-16 | 8.220 | 8.460 | 8.100 | 8.220 | 8.220 | 1,317 |
| 2026-03-13 | 8.360 | 8.360 | 8.060 | 8.260 | 8.260 | 499 |
| 2026-03-12 | 8.380 | 8.380 | 8.000 | 8.300 | 8.300 | 529 |
| 2026-03-11 | 8.140 | 8.380 | 7.980 | 8.380 | 8.380 | 2,422 |
| 2026-03-10 | 8.120 | 8.180 | 7.740 | 8.140 | 8.140 | 1,604 |
| 2026-03-09 | 7.980 | 8.380 | 7.760 | 7.760 | 7.760 | 1,141 |
| 2026-03-06 | 8.000 | 8.160 | 8.000 | 8.100 | 8.100 | 2,650 |
| 2026-03-05 | 8.060 | 8.300 | 7.980 | 8.200 | 8.200 | 3,359 |
| 2026-03-04 | 8.000 | 8.300 | 7.980 | 8.300 | 8.300 | 1,855 |
| 2026-03-03 | 8.120 | 8.600 | 8.000 | 8.060 | 8.060 | 3,342 |
| 2026-03-02 | 8.520 | 8.660 | 8.080 | 8.100 | 8.100 | 4,985 |
| 2026-02-27 | 8.760 | 8.980 | 8.420 | 8.680 | 8.680 | 1,726 |
| 2026-02-26 | 8.480 | 8.800 | 8.280 | 8.800 | 8.800 | 3,571 |
| 2026-02-25 | 8.540 | 8.760 | 8.500 | 8.500 | 8.500 | 2,667 |
| 2026-02-24 | 8.660 | 8.840 | 8.500 | 8.760 | 8.760 | 3,763 |
| 2026-02-23 | 8.780 | 8.780 | 8.420 | 8.700 | 8.700 | 1,153 |
| 2026-02-20 | 8.580 | 8.860 | 8.480 | 8.480 | 8.480 | 2,985 |
| 2026-02-19 | 8.860 | 8.880 | 8.540 | 8.800 | 8.800 | 890 |
| 2026-02-18 | 8.540 | 8.860 | 8.500 | 8.860 | 8.860 | 1,846 |
| 2026-02-17 | 8.500 | 8.700 | 8.420 | 8.680 | 8.680 | 1,089 |
| 2026-02-16 | 8.500 | 8.840 | 8.500 | 8.840 | 8.840 | 360 |
| 2026-02-13 | 8.480 | 8.700 | 8.440 | 8.680 | 8.680 | 820 |
| 2026-02-12 | 8.840 | 8.840 | 8.400 | 8.700 | 8.700 | 1,065 |
| 2026-02-11 | 8.720 | 8.900 | 8.500 | 8.800 | 8.800 | 2,194 |
| 2026-02-10 | 8.740 | 8.980 | 8.700 | 8.920 | 8.920 | 2,396 |
| 2026-02-09 | 8.980 | 9.000 | 8.800 | 9.000 | 9.000 | 1,199 |
| 2026-02-06 | 8.960 | 9.000 | 8.720 | 8.760 | 8.760 | 1,878 |
| 2026-02-05 | 8.720 | 8.900 | 8.640 | 8.700 | 8.700 | 2,745 |
| 2026-02-04 | 8.900 | 8.900 | 8.800 | 8.800 | 8.800 | 356 |
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.