Stalexport Autostrady SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	2.635	2.650	2.620	2.630	1.637	20,267
2024-08-20	2.660	2.665	2.635	2.635	1.640	14,075
2024-08-19	2.660	2.675	2.630	2.660	1.656	33,377
2024-08-16	2.680	2.680	2.650	2.660	1.656	47,894
2024-08-14	2.725	2.725	2.675	2.680	1.668	33,000
2024-08-13	2.720	2.725	2.690	2.725	1.696	14,997
2024-08-12	2.680	2.725	2.675	2.725	1.696	28,431
2024-08-09	2.675	2.680	2.665	2.680	1.668	10,742
2024-08-08	2.640	2.675	2.630	2.675	1.665	14,804
2024-08-07	2.650	2.675	2.605	2.645	1.646	50,870
2024-08-06	2.650	2.650	2.630	2.650	1.650	20,212
2024-08-05	2.670	2.680	2.605	2.605	1.622	85,883
2024-08-02	2.715	2.730	2.680	2.700	1.681	98,057
2024-08-01	2.720	2.735	2.715	2.715	1.690	19,412
2024-07-31	2.715	2.730	2.715	2.715	1.690	16,401
2024-07-30	2.715	2.730	2.710	2.715	1.690	24,710
2024-07-29	2.720	2.730	2.710	2.720	1.693	52,167
2024-07-26	2.730	2.740	2.715	2.715	1.690	10,937
2024-07-25	2.720	2.740	2.710	2.720	1.693	21,127
2024-07-24	2.715	2.740	2.715	2.720	1.693	11,700
2024-07-23	2.730	2.740	2.710	2.720	1.693	19,279
2024-07-22	2.730	2.745	2.715	2.715	1.690	34,491
2024-07-19	2.750	2.760	2.730	2.730	1.699	16,231
2024-07-18	2.765	2.775	2.710	2.715	1.690	59,417
2024-07-17	2.815	2.830	2.740	2.765	1.721	30,955
2024-07-16	2.800	2.850	2.775	2.775	1.727	131,612
2024-07-15	2.790	2.810	2.790	2.800	1.743	24,507
2024-07-12	2.785	2.790	2.770	2.790	1.737	43,539
2024-07-11	2.790	2.800	2.760	2.765	1.721	18,139
2024-07-10	2.755	2.785	2.755	2.785	1.734	29,572
2024-07-09	2.770	2.790	2.755	2.755	1.715	11,686
2024-07-08	2.750	2.805	2.750	2.770	1.724	66,822
2024-07-05	2.755	2.775	2.740	2.740	1.706	40,568
2024-07-04	2.765	2.775	2.750	2.765	1.721	30,025
2024-07-03	2.730	2.765	2.730	2.755	1.715	70,437
2024-07-02	2.740	2.750	2.725	2.730	1.699	57,328
2024-07-01	2.730	2.740	2.725	2.740	1.706	27,947
2024-06-28	2.745	2.750	2.725	2.730	1.699	18,300
2024-06-27	2.720	2.750	2.720	2.745	1.709	9,890
2024-06-26	2.725	2.755	2.710	2.720	1.693	36,908
2024-06-25	2.750	2.770	2.700	2.720	1.693	77,186
2024-06-24	2.720	2.760	2.720	2.735	1.702	48,631
2024-06-21	2.765	2.765	2.705	2.735	1.702	60,194
2024-06-20	2.765	2.770	2.725	2.755	1.715	18,516
2024-06-19	2.740	2.745	2.700	2.735	1.702	126,421
2024-06-18	2.725	2.750	2.715	2.740	1.706	67,460
2024-06-17	2.740	2.770	2.725	2.735	1.702	88,514
2024-06-14	2.835	2.835	2.750	2.770	1.724	110,857
2024-06-13	2.845	2.860	2.800	2.810	1.749	22,377
2024-06-12	2.895	2.900	2.835	2.845	1.771	28,071
2024-06-11	2.860	2.900	2.860	2.895	1.802	60,344
2024-06-10	2.850	2.885	2.835	2.880	1.793	16,955
2024-06-07	2.865	2.900	2.845	2.865	1.783	12,740
2024-06-06	2.850	2.905	2.850	2.865	1.783	111,576
2024-06-05	2.835	2.885	2.835	2.885	1.796	32,256
2024-06-04	2.840	2.870	2.830	2.840	1.768	32,951
2024-06-03	2.845	2.845	2.800	2.840	1.768	24,988
2024-05-31	2.800	2.850	2.800	2.845	1.771	40,917
2024-05-29	2.830	2.830	2.800	2.825	1.758	40,820
2024-05-28	2.835	2.860	2.810	2.835	1.765	40,929

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.7300 PLN
2025-04-16	0.6300 PLN
2024-04-18	0.4500 PLN
2023-04-12	0.2000 PLN
2022-04-12	0.2400 PLN
2021-04-08	0.6400 PLN
2020-06-25	0.0500 PLN
2019-04-17	0.3700 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.