StAndrew historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 5 |
| 2022-03-23 | 6.250 | 6.550 | 6.000 | 6.550 | 6.550 | 416 |
| 2022-03-22 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 5 |
| 2022-03-21 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 1 |
| 2022-03-18 | 6.350 | 6.600 | 6.350 | 6.600 | 6.600 | 21 |
| 2022-03-17 | 6.650 | 6.700 | 6.650 | 6.700 | 6.700 | 100 |
| 2022-03-16 | 6.350 | 6.650 | 6.100 | 6.650 | 6.650 | 16 |
| 2022-03-15 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 2 |
| 2022-03-14 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 5 |
| 2022-03-11 | 5.950 | 6.750 | 5.950 | 6.750 | 6.750 | 880 |
| 2022-03-10 | 6.400 | 6.700 | 5.700 | 6.500 | 6.500 | 1,685 |
| 2022-03-09 | 6.700 | 7.000 | 6.000 | 6.750 | 6.750 | 2,103 |
| 2022-03-08 | 7.350 | 7.350 | 5.900 | 7.050 | 7.050 | 2,539 |
| 2022-03-07 | 6.500 | 7.650 | 6.000 | 7.400 | 7.400 | 2,571 |
| 2022-03-04 | 5.600 | 6.500 | 5.600 | 6.500 | 6.500 | 366 |
| 2022-03-03 | 6.250 | 6.250 | 5.300 | 5.550 | 5.550 | 500 |
| 2022-03-02 | 5.700 | 6.800 | 5.700 | 6.500 | 6.500 | 369 |
| 2022-03-01 | 5.600 | 5.700 | 4.520 | 5.700 | 5.700 | 997 |
| 2022-02-24 | 5.500 | 5.700 | 4.600 | 5.700 | 5.700 | 494 |
| 2022-02-23 | 5.550 | 5.700 | 5.550 | 5.700 | 5.700 | 1,086 |
| 2022-02-22 | 6.300 | 6.300 | 5.050 | 5.500 | 5.500 | 1,625 |
| 2022-02-21 | 6.850 | 6.850 | 6.500 | 6.500 | 6.500 | 216 |
| 2022-02-18 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 5 |
| 2022-02-17 | 6.650 | 6.650 | 6.300 | 6.300 | 6.300 | 336 |
| 2022-02-16 | 6.800 | 6.850 | 6.600 | 6.850 | 6.850 | 330 |
| 2022-02-15 | 6.550 | 6.600 | 6.550 | 6.600 | 6.600 | 574 |
| 2022-02-14 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 10 |
| 2022-02-09 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 11 |
| 2022-02-03 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 1 |
| 2022-02-01 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 2 |
| 2022-01-27 | 6.400 | 6.450 | 6.400 | 6.450 | 6.450 | 11 |
| 2022-01-25 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 150 |
| 2022-01-24 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 320 |
| 2022-01-21 | 7.000 | 7.000 | 6.000 | 6.000 | 6.000 | 489 |
| 2022-01-20 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 15 |
| 2022-01-19 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 3 |
| 2022-01-18 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 3 |
| 2022-01-17 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 3 |
| 2022-01-14 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 5 |
| 2022-01-13 | 6.300 | 7.550 | 6.300 | 7.000 | 7.000 | 526 |
| 2022-01-12 | 6.150 | 6.300 | 6.150 | 6.150 | 6.150 | 205 |
| 2022-01-11 | 6.250 | 6.250 | 5.600 | 6.000 | 6.000 | 216 |
| 2022-01-10 | 6.700 | 6.950 | 5.600 | 5.600 | 5.600 | 167 |
| 2022-01-07 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 90 |
| 2022-01-05 | 4.900 | 5.850 | 4.900 | 5.850 | 5.850 | 189 |
| 2022-01-04 | 5.400 | 5.500 | 4.320 | 4.320 | 4.320 | 478 |
| 2022-01-03 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 200 |
| 2021-12-30 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 2 |
| 2021-12-28 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 70 |
| 2021-12-27 | 5.500 | 5.500 | 5.150 | 5.150 | 5.150 | 210 |
| 2021-12-22 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 150 |
| 2021-12-20 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 10 |
| 2021-12-16 | 6.400 | 6.400 | 5.750 | 6.150 | 6.150 | 203 |
| 2021-12-15 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 2 |
| 2021-12-14 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 2 |
| 2021-12-13 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 10 |
| 2021-12-10 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 2 |
| 2021-12-09 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 3 |
| 2021-12-08 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 2 |
| 2021-12-07 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 2 |
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.