Starward Industries S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 9.500 | 9.780 | 9.200 | 9.500 | 9.500 | 2,799 |
| 2025-05-13 | 9.120 | 9.520 | 8.820 | 9.520 | 9.520 | 3,416 |
| 2025-05-12 | 9.280 | 9.440 | 8.900 | 9.380 | 9.380 | 3,124 |
| 2025-05-09 | 9.360 | 9.380 | 8.900 | 9.280 | 9.280 | 1,294 |
| 2025-05-08 | 9.300 | 9.400 | 9.200 | 9.360 | 9.360 | 1,049 |
| 2025-05-07 | 9.280 | 9.300 | 8.900 | 9.300 | 9.300 | 1,346 |
| 2025-05-06 | 9.220 | 9.580 | 9.000 | 9.280 | 9.280 | 2,361 |
| 2025-05-05 | 9.980 | 9.980 | 9.160 | 9.660 | 9.660 | 4,741 |
| 2025-05-02 | 9.700 | 10.200 | 9.300 | 10.150 | 10.150 | 3,021 |
| 2025-04-30 | 9.500 | 9.720 | 9.500 | 9.720 | 9.720 | 2,883 |
| 2025-04-29 | 9.620 | 9.780 | 9.080 | 9.600 | 9.600 | 4,304 |
| 2025-04-28 | 9.700 | 9.960 | 9.040 | 9.940 | 9.940 | 10,698 |
| 2025-04-25 | 9.300 | 9.940 | 9.300 | 9.480 | 9.480 | 2,559 |
| 2025-04-24 | 9.720 | 9.980 | 9.380 | 9.480 | 9.480 | 2,633 |
| 2025-04-23 | 9.800 | 10.000 | 9.460 | 9.740 | 9.740 | 10,387 |
| 2025-04-22 | 10.000 | 10.800 | 9.900 | 9.900 | 9.900 | 10,035 |
| 2025-04-17 | 8.880 | 10.650 | 8.860 | 10.300 | 10.300 | 32,554 |
| 2025-04-16 | 8.780 | 8.920 | 8.640 | 8.880 | 8.880 | 2,531 |
| 2025-04-15 | 8.920 | 8.920 | 8.520 | 8.840 | 8.840 | 3,157 |
| 2025-04-14 | 8.400 | 8.940 | 8.300 | 8.940 | 8.940 | 10,526 |
| 2025-04-11 | 8.000 | 8.400 | 7.080 | 8.380 | 8.380 | 29,808 |
| 2025-04-10 | 7.980 | 7.980 | 7.420 | 7.800 | 7.800 | 1,781 |
| 2025-04-09 | 7.940 | 7.940 | 7.020 | 7.500 | 7.500 | 3,554 |
| 2025-04-08 | 7.500 | 7.900 | 7.400 | 7.900 | 7.900 | 3,290 |
| 2025-04-07 | 7.920 | 8.000 | 7.280 | 7.960 | 7.960 | 453 |
| 2025-04-04 | 8.120 | 8.200 | 7.160 | 8.000 | 8.000 | 3,037 |
| 2025-04-03 | 7.940 | 8.180 | 7.820 | 7.900 | 7.900 | 2,088 |
| 2025-04-02 | 8.000 | 8.060 | 7.820 | 8.060 | 8.060 | 867 |
| 2025-04-01 | 8.400 | 8.500 | 7.940 | 8.240 | 8.240 | 1,359 |
| 2025-03-31 | 8.220 | 8.240 | 8.020 | 8.220 | 8.220 | 300 |
| 2025-03-28 | 8.040 | 8.200 | 8.000 | 8.200 | 8.200 | 395 |
| 2025-03-27 | 8.200 | 8.360 | 8.000 | 8.050 | 8.050 | 3,724 |
| 2025-03-26 | 8.400 | 8.420 | 8.020 | 8.260 | 8.260 | 1,783 |
| 2025-03-25 | 8.000 | 8.440 | 7.940 | 8.430 | 8.430 | 8,569 |
| 2025-03-24 | 8.250 | 8.760 | 8.000 | 8.220 | 8.220 | 3,508 |
| 2025-03-21 | 8.610 | 9.100 | 8.220 | 8.760 | 8.760 | 3,205 |
| 2025-03-20 | 7.980 | 9.200 | 7.980 | 8.690 | 8.690 | 24,905 |
| 2025-03-19 | 7.980 | 7.980 | 7.510 | 7.980 | 7.980 | 2,440 |
| 2025-03-18 | 7.800 | 7.960 | 7.800 | 7.960 | 7.960 | 290 |
| 2025-03-17 | 7.960 | 8.100 | 7.720 | 7.990 | 7.990 | 3,268 |
| 2025-03-14 | 7.850 | 7.980 | 7.800 | 7.980 | 7.980 | 1,042 |
| 2025-03-13 | 7.450 | 7.880 | 7.450 | 7.880 | 7.880 | 2,077 |
| 2025-03-12 | 7.470 | 7.470 | 7.250 | 7.460 | 7.460 | 795 |
| 2025-03-11 | 7.190 | 7.500 | 7.160 | 7.470 | 7.470 | 1,436 |
| 2025-03-10 | 7.490 | 7.490 | 7.200 | 7.460 | 7.460 | 1,256 |
| 2025-03-07 | 7.410 | 7.880 | 7.100 | 7.490 | 7.490 | 2,405 |
| 2025-03-06 | 7.690 | 7.750 | 7.420 | 7.700 | 7.700 | 1,251 |
| 2025-03-05 | 7.980 | 7.980 | 7.420 | 7.700 | 7.700 | 3,598 |
| 2025-03-04 | 8.020 | 8.110 | 7.420 | 7.830 | 7.830 | 4,398 |
| 2025-03-03 | 7.960 | 8.000 | 7.820 | 8.000 | 8.000 | 1,411 |
| 2025-02-28 | 8.280 | 8.290 | 7.950 | 8.110 | 8.110 | 1,419 |
| 2025-02-27 | 7.920 | 8.140 | 7.900 | 8.140 | 8.140 | 1,752 |
| 2025-02-26 | 8.220 | 8.240 | 7.900 | 8.100 | 8.100 | 1,090 |
| 2025-02-25 | 7.990 | 8.300 | 7.930 | 8.200 | 8.200 | 267 |
| 2025-02-24 | 8.220 | 8.400 | 7.990 | 8.190 | 8.190 | 2,762 |
| 2025-02-21 | 7.850 | 8.240 | 7.850 | 8.240 | 8.240 | 546 |
| 2025-02-20 | 8.220 | 8.220 | 7.810 | 8.160 | 8.160 | 264 |
| 2025-02-19 | 8.000 | 8.290 | 7.810 | 8.100 | 8.100 | 1,077 |
| 2025-02-18 | 8.320 | 8.340 | 8.000 | 8.330 | 8.330 | 133 |
| 2025-02-17 | 8.300 | 8.380 | 7.920 | 8.320 | 8.320 | 3,668 |
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.