Starward Industries S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 9.020 | 9.020 | 8.720 | 8.900 | 8.900 | 2,972 |
| 2026-02-02 | 9.040 | 9.040 | 8.700 | 8.960 | 8.960 | 3,618 |
| 2026-01-30 | 8.960 | 8.960 | 8.640 | 8.900 | 8.900 | 2,108 |
| 2026-01-29 | 9.100 | 9.160 | 8.700 | 8.700 | 8.700 | 4,953 |
| 2026-01-28 | 8.880 | 9.060 | 8.720 | 9.060 | 9.060 | 5,773 |
| 2026-01-27 | 8.700 | 8.900 | 8.700 | 8.900 | 8.900 | 616 |
| 2026-01-26 | 8.980 | 9.020 | 8.620 | 8.960 | 8.960 | 3,432 |
| 2026-01-23 | 8.840 | 9.300 | 8.540 | 8.980 | 8.980 | 10,634 |
| 2026-01-22 | 8.740 | 8.820 | 8.500 | 8.820 | 8.820 | 2,430 |
| 2026-01-21 | 8.720 | 8.740 | 8.380 | 8.720 | 8.720 | 2,536 |
| 2026-01-20 | 8.820 | 8.860 | 8.600 | 8.720 | 8.720 | 4,480 |
| 2026-01-19 | 8.660 | 8.900 | 8.500 | 8.840 | 8.840 | 5,443 |
| 2026-01-16 | 9.120 | 9.120 | 8.500 | 8.740 | 8.740 | 8,470 |
| 2026-01-15 | 9.060 | 9.120 | 8.860 | 9.120 | 9.120 | 1,126 |
| 2026-01-14 | 8.920 | 9.080 | 8.800 | 8.920 | 8.920 | 1,047 |
| 2026-01-13 | 8.900 | 9.100 | 8.860 | 8.920 | 8.920 | 1,167 |
| 2026-01-12 | 9.260 | 9.260 | 8.880 | 9.120 | 9.120 | 4,809 |
| 2026-01-09 | 9.200 | 9.320 | 8.740 | 9.200 | 9.200 | 4,516 |
| 2026-01-08 | 8.980 | 9.400 | 8.980 | 9.260 | 9.260 | 1,058 |
| 2026-01-07 | 9.760 | 9.760 | 8.500 | 8.980 | 8.980 | 21,005 |
| 2026-01-05 | 9.900 | 9.900 | 9.700 | 9.900 | 9.900 | 5,758 |
| 2026-01-02 | 10.350 | 10.350 | 9.760 | 9.900 | 9.900 | 6,402 |
| 2025-12-30 | 10.400 | 10.700 | 10.050 | 10.500 | 10.500 | 8,720 |
| 2025-12-29 | 10.450 | 10.750 | 10.250 | 10.450 | 10.450 | 4,700 |
| 2025-12-23 | 10.150 | 10.500 | 9.620 | 10.500 | 10.500 | 8,451 |
| 2025-12-22 | 9.760 | 9.980 | 9.620 | 9.980 | 9.980 | 1,364 |
| 2025-12-19 | 9.760 | 10.200 | 9.740 | 10.200 | 10.200 | 3,619 |
| 2025-12-18 | 10.200 | 10.350 | 9.500 | 10.250 | 10.250 | 2,746 |
| 2025-12-17 | 9.920 | 10.350 | 9.360 | 10.350 | 10.350 | 4,322 |
| 2025-12-16 | 9.800 | 9.800 | 9.500 | 9.800 | 9.800 | 1,559 |
| 2025-12-15 | 9.920 | 10.000 | 9.140 | 9.460 | 9.460 | 2,919 |
| 2025-12-12 | 10.000 | 10.150 | 9.640 | 10.150 | 10.150 | 2,292 |
| 2025-12-11 | 10.000 | 10.150 | 9.460 | 10.150 | 10.150 | 3,546 |
| 2025-12-10 | 9.480 | 10.000 | 9.480 | 10.000 | 10.000 | 3,178 |
| 2025-12-09 | 9.200 | 9.500 | 9.100 | 9.500 | 9.500 | 2,210 |
| 2025-12-08 | 9.440 | 9.440 | 9.180 | 9.420 | 9.420 | 1,026 |
| 2025-12-05 | 9.600 | 9.640 | 8.760 | 9.460 | 9.460 | 2,658 |
| 2025-12-04 | 9.580 | 9.780 | 9.020 | 9.620 | 9.620 | 689 |
| 2025-12-03 | 9.420 | 9.580 | 9.100 | 9.580 | 9.580 | 968 |
| 2025-12-02 | 9.380 | 9.640 | 9.000 | 9.460 | 9.460 | 1,895 |
| 2025-12-01 | 10.250 | 10.250 | 8.500 | 9.200 | 9.200 | 5,535 |
| 2025-11-28 | 10.000 | 10.000 | 9.680 | 10.000 | 10.000 | 1,644 |
| 2025-11-27 | 10.150 | 10.300 | 9.720 | 10.000 | 10.000 | 1,290 |
| 2025-11-26 | 9.880 | 10.250 | 9.880 | 10.150 | 10.150 | 1,060 |
| 2025-11-25 | 10.200 | 10.200 | 9.500 | 9.880 | 9.880 | 3,953 |
| 2025-11-24 | 10.000 | 10.400 | 9.800 | 10.200 | 10.200 | 2,493 |
| 2025-11-21 | 10.100 | 10.150 | 9.580 | 10.000 | 10.000 | 1,375 |
| 2025-11-20 | 10.050 | 10.550 | 9.960 | 10.400 | 10.400 | 2,889 |
| 2025-11-19 | 9.620 | 10.000 | 9.580 | 10.000 | 10.000 | 2,877 |
| 2025-11-18 | 10.200 | 10.200 | 9.520 | 9.920 | 9.920 | 2,523 |
| 2025-11-17 | 10.150 | 10.450 | 9.620 | 10.250 | 10.250 | 1,868 |
| 2025-11-14 | 10.300 | 10.650 | 10.250 | 10.450 | 10.450 | 836 |
| 2025-11-13 | 10.150 | 10.750 | 10.150 | 10.750 | 10.750 | 857 |
| 2025-11-12 | 10.200 | 10.800 | 10.100 | 10.450 | 10.450 | 1,143 |
| 2025-11-10 | 10.050 | 10.650 | 9.920 | 10.350 | 10.350 | 2,493 |
| 2025-11-07 | 10.800 | 10.800 | 10.650 | 10.650 | 10.650 | 58 |
| 2025-11-06 | 10.950 | 10.950 | 10.200 | 10.800 | 10.800 | 457 |
| 2025-11-05 | 10.050 | 10.850 | 10.050 | 10.700 | 10.700 | 3,516 |
| 2025-11-04 | 10.250 | 10.900 | 9.800 | 10.650 | 10.650 | 1,045 |
| 2025-11-03 | 10.950 | 10.950 | 10.250 | 10.250 | 10.250 | 517 |
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.