Stalexport Autostrady SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 2.825 | 2.845 | 2.800 | 2.825 | 1.758 | 49,066 |
| 2024-05-24 | 2.830 | 2.840 | 2.800 | 2.835 | 1.765 | 69,168 |
| 2024-05-23 | 2.870 | 2.870 | 2.810 | 2.845 | 1.771 | 85,155 |
| 2024-05-22 | 2.865 | 2.880 | 2.820 | 2.850 | 1.774 | 98,183 |
| 2024-05-21 | 2.860 | 2.900 | 2.860 | 2.890 | 1.799 | 37,911 |
| 2024-05-20 | 2.915 | 2.920 | 2.860 | 2.885 | 1.796 | 90,374 |
| 2024-05-17 | 2.925 | 2.945 | 2.895 | 2.915 | 1.814 | 67,247 |
| 2024-05-16 | 2.950 | 2.960 | 2.925 | 2.925 | 1.821 | 83,586 |
| 2024-05-15 | 2.940 | 2.960 | 2.925 | 2.940 | 1.830 | 52,106 |
| 2024-05-14 | 2.945 | 2.955 | 2.910 | 2.945 | 1.833 | 36,996 |
| 2024-05-13 | 2.930 | 2.950 | 2.900 | 2.950 | 1.836 | 67,043 |
| 2024-05-10 | 2.925 | 2.945 | 2.885 | 2.920 | 1.818 | 56,593 |
| 2024-05-09 | 2.870 | 2.910 | 2.860 | 2.900 | 1.805 | 65,025 |
| 2024-05-08 | 2.915 | 2.925 | 2.865 | 2.865 | 1.783 | 76,995 |
| 2024-05-07 | 2.910 | 2.930 | 2.895 | 2.930 | 1.824 | 47,709 |
| 2024-05-06 | 2.895 | 2.930 | 2.865 | 2.930 | 1.824 | 50,008 |
| 2024-05-02 | 2.915 | 2.915 | 2.870 | 2.900 | 1.805 | 24,270 |
| 2024-04-30 | 2.910 | 2.915 | 2.870 | 2.915 | 1.814 | 30,021 |
| 2024-04-29 | 2.940 | 2.940 | 2.870 | 2.910 | 1.811 | 99,794 |
| 2024-04-26 | 2.980 | 3.035 | 2.940 | 2.960 | 1.843 | 92,375 |
| 2024-04-25 | 3.020 | 3.020 | 2.950 | 2.980 | 1.855 | 46,325 |
| 2024-04-24 | 2.800 | 3.065 | 2.760 | 3.030 | 1.886 | 390,490 |
| 2024-04-23 | 2.855 | 2.855 | 2.790 | 2.800 | 1.743 | 117,656 |
| 2024-04-22 | 2.910 | 2.910 | 2.840 | 2.860 | 1.780 | 122,469 |
| 2024-04-19 | 2.910 | 2.940 | 2.895 | 2.915 | 1.814 | 91,087 |
| 2024-04-18 | 3.090 | 3.090 | 2.900 | 2.920 | 1.818 | 619,875 |
| 2024-04-17 | 3.550 | 3.560 | 3.505 | 3.530 | 1.917 | 555,684 |
| 2024-04-16 | 3.550 | 3.560 | 3.490 | 3.540 | 1.923 | 546,453 |
| 2024-04-15 | 3.510 | 3.560 | 3.490 | 3.545 | 1.925 | 362,462 |
| 2024-04-12 | 3.525 | 3.535 | 3.470 | 3.510 | 1.906 | 348,312 |
| 2024-04-11 | 3.380 | 3.465 | 3.380 | 3.465 | 1.882 | 199,985 |
| 2024-04-10 | 3.370 | 3.380 | 3.305 | 3.380 | 1.836 | 316,347 |
| 2024-04-09 | 3.470 | 3.480 | 3.375 | 3.375 | 1.833 | 414,820 |
| 2024-04-08 | 3.470 | 3.490 | 3.460 | 3.470 | 1.885 | 306,670 |
| 2024-04-05 | 3.450 | 3.485 | 3.435 | 3.460 | 1.879 | 125,500 |
| 2024-04-04 | 3.420 | 3.450 | 3.400 | 3.435 | 1.866 | 278,717 |
| 2024-04-03 | 3.390 | 3.420 | 3.370 | 3.415 | 1.855 | 211,694 |
| 2024-04-02 | 3.320 | 3.400 | 3.300 | 3.390 | 1.841 | 480,967 |
| 2024-03-28 | 3.340 | 3.350 | 3.300 | 3.330 | 1.809 | 175,422 |
| 2024-03-27 | 3.300 | 3.330 | 3.280 | 3.310 | 1.798 | 38,523 |
| 2024-03-26 | 3.310 | 3.320 | 3.250 | 3.290 | 1.787 | 125,320 |
| 2024-03-25 | 3.300 | 3.340 | 3.280 | 3.300 | 1.792 | 60,965 |
| 2024-03-22 | 3.280 | 3.300 | 3.250 | 3.300 | 1.792 | 114,617 |
| 2024-03-21 | 3.320 | 3.320 | 3.270 | 3.280 | 1.781 | 101,041 |
| 2024-03-20 | 3.350 | 3.360 | 3.290 | 3.350 | 1.819 | 114,112 |
| 2024-03-19 | 3.340 | 3.360 | 3.320 | 3.350 | 1.819 | 78,972 |
| 2024-03-18 | 3.300 | 3.350 | 3.280 | 3.340 | 1.814 | 150,038 |
| 2024-03-15 | 3.340 | 3.340 | 3.270 | 3.300 | 1.792 | 78,499 |
| 2024-03-14 | 3.360 | 3.360 | 3.290 | 3.340 | 1.814 | 125,942 |
| 2024-03-13 | 3.290 | 3.380 | 3.260 | 3.340 | 1.814 | 266,837 |
| 2024-03-12 | 3.280 | 3.280 | 3.210 | 3.280 | 1.781 | 312,184 |
| 2024-03-11 | 3.060 | 3.300 | 3.060 | 3.250 | 1.765 | 536,941 |
| 2024-03-08 | 3.010 | 3.070 | 3.010 | 3.060 | 1.662 | 51,844 |
| 2024-03-07 | 3.020 | 3.030 | 2.990 | 3.020 | 1.640 | 81,234 |
| 2024-03-06 | 3.000 | 3.030 | 2.980 | 3.020 | 1.640 | 149,950 |
| 2024-03-05 | 2.980 | 3.000 | 2.970 | 3.000 | 1.629 | 55,125 |
| 2024-03-04 | 2.960 | 3.060 | 2.960 | 3.000 | 1.629 | 157,823 |
| 2024-03-01 | 2.920 | 2.980 | 2.920 | 2.980 | 1.618 | 67,328 |
| 2024-02-29 | 2.980 | 2.980 | 2.920 | 2.920 | 1.586 | 25,582 |
| 2024-02-28 | 2.950 | 2.980 | 2.950 | 2.980 | 1.618 | 11,679 |
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.