StAndrew historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 10 |
| 2022-07-12 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 10 |
| 2022-07-11 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 5 |
| 2022-07-08 | 7.450 | 7.450 | 7.350 | 7.350 | 7.350 | 55 |
| 2022-07-07 | 6.800 | 7.500 | 6.800 | 7.500 | 7.500 | 350 |
| 2022-07-06 | 7.400 | 7.400 | 6.500 | 6.800 | 6.800 | 428 |
| 2022-07-05 | 6.500 | 7.400 | 6.450 | 7.400 | 7.400 | 1,095 |
| 2022-07-04 | 6.100 | 6.650 | 6.000 | 6.500 | 6.500 | 289 |
| 2022-07-01 | 5.050 | 6.050 | 4.800 | 6.000 | 6.000 | 2,324 |
| 2022-06-30 | 4.300 | 5.250 | 4.300 | 5.100 | 5.100 | 2,416 |
| 2022-06-29 | 5.250 | 5.250 | 4.260 | 4.260 | 4.260 | 880 |
| 2022-06-28 | 5.200 | 5.400 | 5.200 | 5.400 | 5.400 | 621 |
| 2022-06-20 | 5.250 | 5.300 | 5.250 | 5.300 | 5.300 | 100 |
| 2022-06-13 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 100 |
| 2022-06-09 | 5.500 | 5.500 | 5.050 | 5.050 | 5.050 | 464 |
| 2022-06-08 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 6 |
| 2022-06-07 | 5.450 | 5.600 | 5.450 | 5.600 | 5.600 | 310 |
| 2022-06-06 | 5.350 | 5.500 | 5.350 | 5.400 | 5.400 | 760 |
| 2022-06-03 | 5.500 | 5.800 | 5.100 | 5.100 | 5.100 | 2,775 |
| 2022-06-02 | 5.850 | 5.900 | 5.300 | 5.300 | 5.300 | 1,490 |
| 2022-06-01 | 5.600 | 6.000 | 5.500 | 5.500 | 5.500 | 939 |
| 2022-05-31 | 6.000 | 6.100 | 5.100 | 5.100 | 5.100 | 1,625 |
| 2022-05-30 | 5.800 | 6.000 | 5.600 | 6.000 | 6.000 | 701 |
| 2022-05-27 | 5.700 | 6.300 | 5.600 | 5.850 | 5.850 | 742 |
| 2022-05-26 | 5.600 | 5.950 | 5.600 | 5.950 | 5.950 | 101 |
| 2022-05-25 | 5.700 | 5.700 | 5.650 | 5.650 | 5.650 | 824 |
| 2022-05-24 | 6.500 | 6.650 | 5.550 | 5.550 | 5.550 | 1,326 |
| 2022-05-23 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 6 |
| 2022-05-20 | 6.450 | 6.600 | 6.450 | 6.600 | 6.600 | 325 |
| 2022-05-19 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 163 |
| 2022-05-18 | 6.700 | 6.700 | 6.450 | 6.650 | 6.650 | 98 |
| 2022-05-17 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 2 |
| 2022-05-16 | 6.850 | 6.850 | 6.000 | 6.800 | 6.800 | 18 |
| 2022-05-13 | 5.900 | 7.050 | 5.900 | 6.850 | 6.850 | 1,170 |
| 2022-05-12 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 9 |
| 2022-05-10 | 5.550 | 5.800 | 5.500 | 5.800 | 5.800 | 203 |
| 2022-05-06 | 6.100 | 6.400 | 5.450 | 5.700 | 5.700 | 2,539 |
| 2022-05-05 | 6.300 | 6.300 | 6.200 | 6.300 | 6.300 | 354 |
| 2022-05-04 | 5.850 | 6.700 | 5.850 | 6.700 | 6.700 | 1,606 |
| 2022-04-29 | 5.900 | 5.900 | 5.300 | 5.850 | 5.850 | 934 |
| 2022-04-28 | 6.200 | 6.400 | 5.350 | 5.600 | 5.600 | 1,939 |
| 2022-04-27 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 300 |
| 2022-04-26 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 395 |
| 2022-04-25 | 6.900 | 7.650 | 6.550 | 6.700 | 6.700 | 2,316 |
| 2022-04-22 | 6.800 | 7.750 | 6.800 | 7.650 | 7.650 | 2,301 |
| 2022-04-21 | 6.400 | 7.650 | 6.200 | 7.200 | 7.200 | 5,985 |
| 2022-04-20 | 6.600 | 6.600 | 6.400 | 6.500 | 6.500 | 161 |
| 2022-04-19 | 6.550 | 6.600 | 6.500 | 6.600 | 6.600 | 181 |
| 2022-04-13 | 6.650 | 6.800 | 6.500 | 6.800 | 6.800 | 988 |
| 2022-04-12 | 6.950 | 6.950 | 6.650 | 6.850 | 6.850 | 76 |
| 2022-04-11 | 6.700 | 6.700 | 6.650 | 6.650 | 6.650 | 205 |
| 2022-04-08 | 6.700 | 7.050 | 6.650 | 7.050 | 7.050 | 402 |
| 2022-04-07 | 6.800 | 7.050 | 6.750 | 7.050 | 7.050 | 1,522 |
| 2022-04-06 | 7.400 | 7.400 | 6.500 | 6.700 | 6.700 | 1,083 |
| 2022-04-05 | 8.050 | 8.050 | 6.500 | 6.700 | 6.700 | 3,800 |
| 2022-04-04 | 7.550 | 8.200 | 7.500 | 8.000 | 8.000 | 2,149 |
| 2022-04-01 | 7.450 | 7.950 | 6.500 | 7.500 | 7.500 | 2,258 |
| 2022-03-31 | 7.500 | 9.600 | 7.100 | 7.150 | 7.150 | 9,229 |
| 2022-03-30 | 6.050 | 7.800 | 6.050 | 7.750 | 7.750 | 1,492 |
| 2022-03-29 | 6.650 | 7.000 | 6.000 | 6.950 | 6.950 | 630 |
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.