Starward Industries S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 9.900 | 9.980 | 9.780 | 9.980 | 9.980 | 944 |
| 2025-08-06 | 9.700 | 9.980 | 9.700 | 9.980 | 9.980 | 1,703 |
| 2025-08-05 | 9.700 | 9.800 | 9.560 | 9.800 | 9.800 | 882 |
| 2025-08-04 | 9.320 | 9.620 | 9.320 | 9.540 | 9.540 | 1,457 |
| 2025-08-01 | 9.600 | 9.840 | 9.280 | 9.280 | 9.280 | 1,762 |
| 2025-07-31 | 9.380 | 9.940 | 9.380 | 9.800 | 9.800 | 4,079 |
| 2025-07-30 | 9.380 | 9.480 | 9.300 | 9.480 | 9.480 | 442 |
| 2025-07-29 | 9.440 | 9.640 | 9.000 | 9.640 | 9.640 | 2,213 |
| 2025-07-28 | 9.380 | 9.800 | 9.340 | 9.800 | 9.800 | 1,466 |
| 2025-07-25 | 9.720 | 9.860 | 9.620 | 9.640 | 9.640 | 1,355 |
| 2025-07-24 | 9.700 | 9.880 | 9.680 | 9.860 | 9.860 | 282 |
| 2025-07-23 | 9.700 | 9.880 | 9.700 | 9.880 | 9.880 | 110 |
| 2025-07-22 | 9.720 | 9.720 | 9.700 | 9.700 | 9.700 | 1,918 |
| 2025-07-21 | 9.940 | 9.960 | 9.700 | 9.960 | 9.960 | 1,924 |
| 2025-07-18 | 9.620 | 9.980 | 9.500 | 9.680 | 9.680 | 1,633 |
| 2025-07-17 | 9.480 | 9.580 | 9.340 | 9.500 | 9.500 | 696 |
| 2025-07-16 | 9.400 | 9.400 | 9.220 | 9.400 | 9.400 | 510 |
| 2025-07-15 | 9.200 | 9.400 | 9.200 | 9.400 | 9.400 | 533 |
| 2025-07-14 | 9.140 | 9.400 | 8.840 | 9.400 | 9.400 | 878 |
| 2025-07-11 | 9.220 | 9.280 | 8.600 | 9.100 | 9.100 | 2,323 |
| 2025-07-10 | 8.760 | 9.480 | 8.760 | 9.280 | 9.280 | 2,010 |
| 2025-07-09 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 66 |
| 2025-07-08 | 8.780 | 8.780 | 8.620 | 8.740 | 8.740 | 838 |
| 2025-07-07 | 8.980 | 8.980 | 8.540 | 8.880 | 8.880 | 633 |
| 2025-07-04 | 8.800 | 8.980 | 8.800 | 8.980 | 8.980 | 140 |
| 2025-07-03 | 8.700 | 9.000 | 8.560 | 8.880 | 8.880 | 1,317 |
| 2025-07-02 | 9.160 | 9.180 | 8.540 | 9.000 | 9.000 | 2,122 |
| 2025-07-01 | 8.980 | 9.380 | 8.940 | 9.160 | 9.160 | 724 |
| 2025-06-30 | 9.380 | 9.380 | 8.680 | 8.720 | 8.720 | 2,165 |
| 2025-06-27 | 9.440 | 9.440 | 9.020 | 9.400 | 9.400 | 189 |
| 2025-06-26 | 8.920 | 9.540 | 8.740 | 9.400 | 9.400 | 2,583 |
| 2025-06-25 | 9.320 | 9.460 | 8.700 | 9.040 | 9.040 | 1,940 |
| 2025-06-24 | 9.380 | 9.380 | 9.020 | 9.200 | 9.200 | 121 |
| 2025-06-23 | 9.200 | 9.440 | 8.740 | 9.240 | 9.240 | 2,297 |
| 2025-06-20 | 9.440 | 9.460 | 9.180 | 9.180 | 9.180 | 1,398 |
| 2025-06-18 | 9.440 | 9.480 | 8.780 | 9.380 | 9.380 | 1,679 |
| 2025-06-17 | 9.340 | 9.660 | 9.020 | 9.480 | 9.480 | 3,540 |
| 2025-06-16 | 9.260 | 9.260 | 8.600 | 9.220 | 9.220 | 2,203 |
| 2025-06-13 | 9.280 | 9.280 | 8.640 | 9.180 | 9.180 | 1,690 |
| 2025-06-12 | 9.100 | 9.280 | 8.900 | 9.280 | 9.280 | 433 |
| 2025-06-11 | 9.260 | 9.340 | 8.920 | 9.300 | 9.300 | 229 |
| 2025-06-10 | 9.060 | 9.280 | 9.060 | 9.280 | 9.280 | 209 |
| 2025-06-09 | 9.140 | 9.280 | 8.620 | 9.060 | 9.060 | 1,553 |
| 2025-06-06 | 9.260 | 9.320 | 8.800 | 9.140 | 9.140 | 971 |
| 2025-06-05 | 9.040 | 9.280 | 8.600 | 9.260 | 9.260 | 3,140 |
| 2025-06-04 | 9.340 | 9.340 | 8.900 | 9.300 | 9.300 | 860 |
| 2025-06-03 | 9.400 | 9.400 | 8.640 | 9.340 | 9.340 | 1,269 |
| 2025-06-02 | 9.280 | 9.600 | 9.000 | 9.000 | 9.000 | 1,072 |
| 2025-05-30 | 9.580 | 9.660 | 9.260 | 9.620 | 9.620 | 918 |
| 2025-05-29 | 9.020 | 9.640 | 9.000 | 9.480 | 9.480 | 3,424 |
| 2025-05-28 | 9.480 | 9.500 | 8.900 | 9.380 | 9.380 | 1,554 |
| 2025-05-27 | 9.160 | 9.540 | 9.160 | 9.380 | 9.380 | 842 |
| 2025-05-26 | 8.940 | 9.160 | 8.480 | 9.160 | 9.160 | 1,300 |
| 2025-05-23 | 8.940 | 8.960 | 8.540 | 8.960 | 8.960 | 1,581 |
| 2025-05-22 | 8.980 | 8.980 | 8.440 | 8.940 | 8.940 | 532 |
| 2025-05-21 | 8.420 | 8.980 | 8.100 | 8.980 | 8.980 | 1,828 |
| 2025-05-20 | 8.840 | 8.940 | 8.040 | 8.420 | 8.420 | 10,070 |
| 2025-05-19 | 8.800 | 9.280 | 8.360 | 8.800 | 8.800 | 6,961 |
| 2025-05-16 | 9.900 | 9.900 | 8.880 | 8.920 | 8.920 | 11,492 |
| 2025-05-15 | 9.500 | 10.150 | 8.980 | 9.380 | 9.380 | 8,473 |
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.