Starward Industries S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.640 | 7.660 | 7.640 | 7.660 | 7.660 | 890 |
| 2026-10-16 | 7.520 | 7.680 | 7.500 | 7.640 | 7.640 | 675 |
| 2026-10-15 | 7.500 | 7.680 | 7.480 | 7.680 | 7.680 | 1,572 |
| 2026-10-14 | 7.500 | 7.500 | 7.480 | 7.480 | 7.480 | 685 |
| 2026-10-13 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 403 |
| 2026-10-12 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 499 |
| 2026-10-09 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 2,249 |
| 2026-10-08 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 357 |
| 2026-10-07 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 404 |
| 2026-10-06 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1,213 |
| 2026-10-05 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2026-10-02 | 6.840 | 7.000 | 6.640 | 7.000 | 7.000 | 1,031 |
| 2026-10-01 | 7.200 | 7.200 | 6.720 | 7.000 | 7.000 | 1,286 |
| 2026-09-30 | 7.300 | 7.300 | 7.040 | 7.220 | 7.220 | 1,061 |
| 2026-09-29 | 7.420 | 7.540 | 7.220 | 7.300 | 7.300 | 358 |
| 2026-09-28 | 7.080 | 7.560 | 7.080 | 7.400 | 7.400 | 335 |
| 2026-09-25 | 7.220 | 7.380 | 7.220 | 7.220 | 7.220 | 1,881 |
| 2026-09-24 | 7.300 | 7.600 | 7.220 | 7.220 | 7.220 | 1,349 |
| 2026-09-23 | 7.360 | 7.360 | 7.200 | 7.220 | 7.220 | 1,897 |
| 2026-09-22 | 7.300 | 7.400 | 7.160 | 7.380 | 7.380 | 1,856 |
| 2026-09-21 | 7.580 | 7.580 | 7.280 | 7.360 | 7.360 | 2,650 |
| 2026-09-18 | 7.500 | 7.640 | 7.280 | 7.580 | 7.580 | 1,064 |
| 2026-09-17 | 7.580 | 7.580 | 7.280 | 7.500 | 7.500 | 1,950 |
| 2026-09-16 | 7.760 | 7.760 | 7.260 | 7.260 | 7.260 | 630 |
| 2026-09-15 | 7.780 | 7.780 | 7.500 | 7.760 | 7.760 | 3,592 |
| 2026-09-14 | 7.680 | 7.780 | 7.540 | 7.780 | 7.780 | 1,237 |
| 2026-09-11 | 7.780 | 7.780 | 7.520 | 7.520 | 7.520 | 436 |
| 2026-09-10 | 7.780 | 7.780 | 7.500 | 7.680 | 7.680 | 2,652 |
| 2026-09-09 | 7.560 | 7.760 | 7.360 | 7.760 | 7.760 | 2,223 |
| 2026-09-08 | 7.560 | 7.780 | 7.500 | 7.780 | 7.780 | 1,687 |
| 2026-09-07 | 7.780 | 7.800 | 7.500 | 7.560 | 7.560 | 527 |
| 2026-09-04 | 7.800 | 7.800 | 7.480 | 7.780 | 7.780 | 1,400 |
| 2026-09-03 | 7.800 | 7.800 | 7.480 | 7.800 | 7.800 | 542 |
| 2026-09-02 | 7.600 | 7.680 | 7.280 | 7.680 | 7.680 | 668 |
| 2026-09-01 | 7.500 | 7.800 | 7.200 | 7.800 | 7.800 | 604 |
| 2026-08-31 | 7.640 | 7.840 | 7.480 | 7.600 | 7.600 | 1,852 |
| 2026-08-28 | 7.420 | 7.640 | 7.420 | 7.640 | 7.640 | 191 |
| 2026-08-27 | 7.640 | 7.640 | 7.400 | 7.500 | 7.500 | 494 |
| 2026-08-26 | 7.400 | 7.640 | 7.300 | 7.400 | 7.400 | 111 |
| 2026-08-25 | 7.500 | 7.640 | 7.140 | 7.640 | 7.640 | 2,163 |
| 2026-08-24 | 7.640 | 7.640 | 7.420 | 7.440 | 7.440 | 1,050 |
| 2026-08-21 | 7.600 | 7.640 | 7.500 | 7.640 | 7.640 | 961 |
| 2026-08-20 | 7.640 | 7.680 | 7.640 | 7.680 | 7.680 | 731 |
| 2026-08-19 | 7.780 | 7.900 | 7.780 | 7.900 | 7.900 | 282 |
| 2026-08-18 | 7.820 | 8.060 | 7.640 | 8.060 | 8.060 | 916 |
| 2026-08-17 | 8.180 | 8.180 | 7.860 | 8.120 | 8.120 | 875 |
| 2026-08-14 | 7.820 | 8.180 | 7.820 | 8.180 | 8.180 | 688 |
| 2026-08-13 | 7.940 | 8.200 | 7.840 | 8.120 | 8.120 | 1,268 |
| 2026-08-12 | 8.200 | 8.200 | 7.860 | 8.200 | 8.200 | 1,055 |
| 2026-08-11 | 8.220 | 8.220 | 8.020 | 8.200 | 8.200 | 178 |
| 2026-08-10 | 8.100 | 8.260 | 7.880 | 7.960 | 7.960 | 954 |
| 2026-08-07 | 8.080 | 8.080 | 7.840 | 8.080 | 8.080 | 918 |
| 2026-08-06 | 7.560 | 8.080 | 7.560 | 8.080 | 8.080 | 1,202 |
| 2026-08-05 | 7.600 | 7.620 | 7.600 | 7.600 | 7.600 | 304 |
| 2026-08-04 | 7.500 | 7.640 | 7.300 | 7.640 | 7.640 | 1,990 |
| 2026-08-03 | 7.500 | 7.660 | 7.440 | 7.600 | 7.600 | 1,409 |
| 2026-07-31 | 7.600 | 7.680 | 7.200 | 7.440 | 7.440 | 1,489 |
| 2026-07-30 | 7.880 | 8.080 | 7.400 | 7.740 | 7.740 | 1,418 |
| 2026-07-29 | 7.860 | 8.080 | 7.700 | 7.700 | 7.700 | 1,578 |
| 2026-07-28 | 7.780 | 8.000 | 7.400 | 8.000 | 8.000 | 1,931 |
Page 1 of 21 · 1,244 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.