Starward Industries S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	10.100	10.800	10.020	10.800	10.800	4,307
2024-11-13	9.940	10.160	9.560	10.100	10.100	1,514
2024-11-12	9.410	9.850	9.220	9.780	9.780	369
2024-11-08	9.640	9.900	9.050	9.900	9.900	2,051
2024-11-07	9.990	9.990	9.350	9.880	9.880	562
2024-11-06	9.280	9.990	9.200	9.990	9.990	1,617
2024-11-05	9.400	10.000	9.270	9.590	9.590	395
2024-11-04	9.980	10.180	9.310	9.670	9.670	417
2024-10-31	9.250	9.780	9.250	9.780	9.780	721
2024-10-30	9.590	9.680	9.200	9.680	9.680	441
2024-10-29	9.690	9.890	9.220	9.690	9.690	485
2024-10-28	9.860	9.860	9.210	9.690	9.690	614
2024-10-25	9.980	9.980	9.340	9.340	9.340	925
2024-10-24	9.850	9.980	9.500	9.940	9.940	532
2024-10-23	9.600	9.890	9.600	9.890	9.890	35
2024-10-22	9.950	9.950	9.520	9.880	9.880	212
2024-10-21	9.800	10.000	9.600	9.600	9.600	2,575
2024-10-18	10.220	10.240	9.660	10.000	10.000	543
2024-10-17	9.690	10.240	9.680	10.000	10.000	91
2024-10-16	9.990	10.240	9.650	10.000	10.000	1,919
2024-10-15	10.380	10.380	9.710	9.730	9.730	469
2024-10-14	10.420	10.420	9.520	10.260	10.260	792
2024-10-11	10.400	10.420	10.400	10.420	10.420	300
2024-10-10	9.870	10.420	9.500	10.420	10.420	609
2024-10-09	9.900	9.900	9.500	9.800	9.800	1,193
2024-10-08	9.950	9.950	9.500	9.950	9.950	1,255
2024-10-07	9.900	10.000	9.620	10.000	10.000	1,023
2024-10-04	9.990	10.000	9.600	9.980	9.980	1,325
2024-10-03	9.860	10.180	9.860	10.000	10.000	264
2024-10-02	10.260	10.300	9.810	9.860	9.860	653
2024-10-01	10.300	10.340	9.660	10.240	10.240	317
2024-09-30	10.600	10.800	9.660	10.380	10.380	567
2024-09-27	10.300	10.580	9.600	10.000	10.000	799
2024-09-26	8.720	10.360	8.720	10.280	10.280	5,193
2024-09-25	10.700	10.700	10.000	10.460	10.460	1,631
2024-09-24	10.400	10.900	10.100	10.760	10.760	438
2024-09-23	10.980	11.060	10.320	11.060	11.060	1,415
2024-09-20	11.080	11.080	10.420	10.500	10.500	894
2024-09-19	11.040	11.100	10.320	11.020	11.020	1,149
2024-09-18	10.540	10.800	10.520	10.800	10.800	600
2024-09-17	10.980	11.200	10.320	11.060	11.060	1,703
2024-09-16	10.980	11.400	10.300	11.240	11.240	1,251
2024-09-13	10.780	10.960	10.480	10.800	10.800	798
2024-09-12	10.560	10.980	10.120	10.760	10.760	1,635
2024-09-11	11.260	11.260	10.440	10.500	10.500	436
2024-09-10	10.700	11.240	10.320	11.240	11.240	191
2024-09-09	11.280	11.280	10.020	10.700	10.700	2,742
2024-09-06	10.800	11.300	10.800	11.000	11.000	531
2024-09-05	11.300	11.300	10.640	11.300	11.300	414
2024-09-04	11.160	11.200	10.600	11.200	11.200	2,585
2024-09-03	10.700	11.340	10.380	10.920	10.920	976
2024-09-02	10.500	10.700	10.340	10.700	10.700	287
2024-08-30	10.640	11.300	10.220	10.880	10.880	3,270
2024-08-29	10.800	11.240	10.800	11.240	11.240	1,060
2024-08-28	10.500	10.500	10.500	10.500	10.500	20
2024-08-27	10.360	10.800	10.000	10.800	10.800	1,878
2024-08-26	10.480	10.480	10.060	10.200	10.200	843
2024-08-23	10.660	10.720	10.120	10.120	10.120	300
2024-08-22	10.300	10.480	10.200	10.200	10.200	1,307
2024-08-21	10.700	10.720	10.200	10.500	10.500	667

← NewerPage 9 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.