Starward Industries S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 8.000 | 8.400 | 7.920 | 8.000 | 8.000 | 1,023 |
| 2025-02-13 | 7.850 | 8.300 | 7.850 | 8.300 | 8.300 | 4,483 |
| 2025-02-12 | 7.860 | 8.280 | 7.850 | 8.020 | 8.020 | 1,558 |
| 2025-02-11 | 7.790 | 7.860 | 7.780 | 7.860 | 7.860 | 435 |
| 2025-02-10 | 7.300 | 7.900 | 7.220 | 7.800 | 7.800 | 1,239 |
| 2025-02-07 | 7.800 | 7.890 | 7.500 | 7.790 | 7.790 | 486 |
| 2025-02-06 | 7.780 | 7.890 | 7.500 | 7.800 | 7.800 | 1,106 |
| 2025-02-05 | 7.490 | 7.900 | 7.200 | 7.870 | 7.870 | 1,152 |
| 2025-02-04 | 6.840 | 7.490 | 6.830 | 7.490 | 7.490 | 771 |
| 2025-02-03 | 6.870 | 7.370 | 6.750 | 7.300 | 7.300 | 515 |
| 2025-01-31 | 7.290 | 7.400 | 6.800 | 7.400 | 7.400 | 2,280 |
| 2025-01-30 | 7.380 | 7.490 | 6.970 | 7.300 | 7.300 | 825 |
| 2025-01-29 | 7.480 | 7.500 | 6.700 | 7.380 | 7.380 | 2,726 |
| 2025-01-28 | 7.410 | 7.780 | 7.040 | 7.480 | 7.480 | 397 |
| 2025-01-27 | 7.910 | 8.000 | 7.400 | 7.880 | 7.880 | 754 |
| 2025-01-24 | 7.910 | 7.920 | 7.880 | 7.880 | 7.880 | 125 |
| 2025-01-23 | 7.500 | 7.950 | 7.390 | 7.950 | 7.950 | 1,122 |
| 2025-01-22 | 8.550 | 8.550 | 6.990 | 7.330 | 7.330 | 1,825 |
| 2025-01-21 | 7.810 | 8.600 | 7.800 | 8.500 | 8.500 | 986 |
| 2025-01-20 | 7.570 | 8.700 | 7.400 | 8.400 | 8.400 | 2,998 |
| 2025-01-17 | 7.840 | 7.840 | 7.010 | 7.580 | 7.580 | 5,368 |
| 2025-01-16 | 7.880 | 7.880 | 7.650 | 7.840 | 7.840 | 408 |
| 2025-01-15 | 8.170 | 8.170 | 7.300 | 7.640 | 7.640 | 1,658 |
| 2025-01-14 | 8.280 | 8.290 | 7.450 | 7.990 | 7.990 | 1,437 |
| 2025-01-13 | 8.000 | 8.290 | 7.310 | 8.250 | 8.250 | 5,134 |
| 2025-01-10 | 6.900 | 7.870 | 6.900 | 7.700 | 7.700 | 7,151 |
| 2025-01-09 | 6.260 | 7.150 | 6.250 | 6.700 | 6.700 | 9,544 |
| 2025-01-08 | 6.290 | 6.360 | 5.980 | 6.150 | 6.150 | 2,739 |
| 2025-01-07 | 6.250 | 6.590 | 5.900 | 6.270 | 6.270 | 13,572 |
| 2025-01-03 | 6.950 | 7.000 | 6.220 | 6.220 | 6.220 | 4,329 |
| 2025-01-02 | 6.350 | 6.830 | 6.000 | 6.680 | 6.680 | 5,191 |
| 2024-12-30 | 6.000 | 6.460 | 5.220 | 6.360 | 6.360 | 33,948 |
| 2024-12-27 | 7.280 | 7.280 | 6.620 | 6.990 | 6.990 | 10,108 |
| 2024-12-23 | 7.950 | 8.080 | 6.800 | 7.400 | 7.400 | 12,128 |
| 2024-12-20 | 8.150 | 8.300 | 7.920 | 8.080 | 8.080 | 3,473 |
| 2024-12-19 | 8.340 | 8.490 | 8.100 | 8.320 | 8.320 | 2,277 |
| 2024-12-18 | 8.340 | 8.490 | 8.050 | 8.200 | 8.200 | 2,353 |
| 2024-12-17 | 8.400 | 8.500 | 8.050 | 8.350 | 8.350 | 1,410 |
| 2024-12-16 | 8.570 | 8.700 | 8.080 | 8.490 | 8.490 | 2,958 |
| 2024-12-13 | 8.700 | 8.700 | 8.020 | 8.400 | 8.400 | 1,481 |
| 2024-12-12 | 8.590 | 8.700 | 8.230 | 8.700 | 8.700 | 1,354 |
| 2024-12-11 | 8.610 | 8.610 | 8.050 | 8.500 | 8.500 | 3,514 |
| 2024-12-10 | 8.720 | 8.720 | 8.300 | 8.620 | 8.620 | 2,400 |
| 2024-12-09 | 8.770 | 8.770 | 8.400 | 8.700 | 8.700 | 3,422 |
| 2024-12-06 | 8.920 | 9.040 | 8.660 | 8.880 | 8.880 | 3,283 |
| 2024-12-05 | 8.980 | 8.980 | 8.630 | 8.940 | 8.940 | 1,957 |
| 2024-12-04 | 8.920 | 9.800 | 8.640 | 8.980 | 8.980 | 4,000 |
| 2024-12-03 | 8.850 | 8.920 | 8.690 | 8.920 | 8.920 | 4,877 |
| 2024-12-02 | 8.970 | 9.100 | 8.600 | 8.690 | 8.690 | 3,717 |
| 2024-11-29 | 9.300 | 9.590 | 8.970 | 9.000 | 9.000 | 2,468 |
| 2024-11-28 | 9.350 | 9.590 | 8.720 | 9.250 | 9.250 | 2,360 |
| 2024-11-27 | 9.700 | 9.700 | 9.170 | 9.590 | 9.590 | 463 |
| 2024-11-26 | 10.040 | 10.100 | 9.060 | 9.700 | 9.700 | 4,750 |
| 2024-11-25 | 10.800 | 10.800 | 10.140 | 10.140 | 10.140 | 3,893 |
| 2024-11-22 | 11.100 | 11.100 | 10.500 | 10.900 | 10.900 | 2,233 |
| 2024-11-21 | 11.400 | 11.500 | 10.740 | 11.100 | 11.100 | 2,831 |
| 2024-11-20 | 10.620 | 11.560 | 10.520 | 11.000 | 11.000 | 6,947 |
| 2024-11-19 | 10.600 | 10.940 | 10.440 | 10.620 | 10.620 | 3,138 |
| 2024-11-18 | 10.500 | 11.000 | 10.020 | 10.940 | 10.940 | 4,986 |
| 2024-11-15 | 10.980 | 11.000 | 10.180 | 10.880 | 10.880 | 3,620 |
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.