Starward Industries S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	10.200	10.950	10.200	10.750	10.750	189
2025-10-30	10.700	10.950	10.400	10.750	10.750	1,299
2025-10-29	10.100	10.400	10.100	10.400	10.400	646
2025-10-28	10.400	10.400	9.600	10.100	10.100	1,811
2025-10-27	11.050	11.500	10.150	10.400	10.400	5,252
2025-10-24	11.500	11.700	11.050	11.200	11.200	989
2025-10-23	12.200	12.200	10.700	11.450	11.450	2,427
2025-10-22	11.600	12.100	11.600	12.100	12.100	120
2025-10-21	11.850	11.850	11.850	11.850	11.850	1
2025-10-20	11.300	12.350	11.150	11.950	11.950	3,058
2025-10-17	10.800	11.500	10.800	11.250	11.250	827
2025-10-16	11.200	11.250	11.000	11.250	11.250	1,770
2025-10-15	11.150	11.350	11.050	11.150	11.150	1,034
2025-10-14	11.250	11.400	11.100	11.400	11.400	639
2025-10-13	11.400	11.900	11.000	11.350	11.350	3,472
2025-10-10	12.150	12.150	11.000	11.400	11.400	5,142
2025-10-09	12.200	12.200	11.750	12.150	12.150	1,627
2025-10-08	11.950	12.300	11.750	12.300	12.300	806
2025-10-07	12.250	12.250	11.800	12.000	12.000	1,321
2025-10-06	12.450	12.600	12.000	12.000	12.000	2,040
2025-10-03	12.350	12.350	11.850	12.200	12.200	1,405
2025-10-02	11.600	12.350	11.600	11.750	11.750	2,380
2025-10-01	12.400	12.400	11.100	12.000	12.000	3,332
2025-09-30	12.550	12.550	11.350	12.450	12.450	4,548
2025-09-29	11.900	12.900	11.400	12.000	12.000	4,282
2025-09-26	13.000	13.200	11.850	11.950	11.950	11,323
2025-09-25	12.750	13.000	12.600	12.900	12.900	1,605
2025-09-24	12.850	12.950	12.700	12.750	12.750	584
2025-09-23	12.600	13.200	12.600	12.950	12.950	1,805
2025-09-22	12.850	13.100	12.600	12.600	12.600	601
2025-09-19	13.350	13.350	12.800	13.300	13.300	1,617
2025-09-18	13.750	13.750	12.550	13.350	13.350	1,431
2025-09-17	13.550	14.000	13.150	13.750	13.750	6,584
2025-09-16	12.700	14.000	12.500	13.200	13.200	10,684
2025-09-15	12.500	12.850	12.400	12.850	12.850	1,891
2025-09-12	12.450	12.900	11.700	12.500	12.500	4,596
2025-09-11	11.700	11.750	11.400	11.400	11.400	1,313
2025-09-10	12.650	12.650	10.850	11.350	11.350	19,460
2025-09-09	12.700	12.700	12.350	12.650	12.650	1,641
2025-09-08	13.100	13.200	12.300	12.550	12.550	6,092
2025-09-05	13.350	13.400	12.450	13.100	13.100	2,175
2025-09-04	12.900	13.450	12.500	13.200	13.200	6,484
2025-09-03	13.000	13.800	12.250	12.900	12.900	6,986
2025-09-02	13.300	13.750	12.650	13.100	13.100	21,696
2025-09-01	11.850	12.800	11.800	12.650	12.650	7,963
2025-08-29	11.400	11.850	11.000	11.850	11.850	2,858
2025-08-28	11.050	11.300	10.500	11.000	11.000	2,580
2025-08-27	10.250	11.300	10.000	11.050	11.050	1,506
2025-08-26	10.500	10.500	10.200	10.300	10.300	1,237
2025-08-25	10.250	10.650	10.200	10.500	10.500	1,036
2025-08-22	10.000	10.300	10.000	10.250	10.250	1,304
2025-08-21	10.250	10.250	10.000	10.150	10.150	1,016
2025-08-20	10.350	10.600	10.000	10.100	10.100	3,122
2025-08-19	10.700	10.700	10.050	10.350	10.350	795
2025-08-18	10.500	10.800	10.400	10.700	10.700	1,850
2025-08-14	10.700	10.900	10.450	10.800	10.800	3,660
2025-08-13	11.000	11.000	10.250	10.900	10.900	5,126
2025-08-12	10.900	11.100	10.400	10.750	10.750	4,778
2025-08-11	9.900	11.400	9.660	10.750	10.750	22,419
2025-08-08	9.780	9.920	9.760	9.920	9.920	499

← NewerPage 5 of 21 · 1,247 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.