Stalexport Autostrady SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 2.960 | 2.980 | 2.950 | 2.960 | 1.608 | 3,768 |
| 2024-02-26 | 2.980 | 2.980 | 2.970 | 2.970 | 1.613 | 11,662 |
| 2024-02-23 | 2.930 | 2.980 | 2.900 | 2.960 | 1.608 | 81,628 |
| 2024-02-22 | 2.970 | 2.970 | 2.930 | 2.940 | 1.597 | 20,283 |
| 2024-02-21 | 2.970 | 2.970 | 2.940 | 2.970 | 1.613 | 12,286 |
| 2024-02-20 | 2.990 | 2.990 | 2.940 | 2.970 | 1.613 | 42,052 |
| 2024-02-19 | 3.000 | 3.000 | 2.960 | 2.990 | 1.624 | 34,541 |
| 2024-02-16 | 2.990 | 3.020 | 2.940 | 3.010 | 1.635 | 88,956 |
| 2024-02-15 | 2.930 | 2.990 | 2.930 | 2.990 | 1.624 | 78,376 |
| 2024-02-14 | 2.870 | 2.930 | 2.830 | 2.920 | 1.586 | 1,157,303 |
| 2024-02-13 | 2.830 | 2.850 | 2.800 | 2.830 | 1.537 | 79,787 |
| 2024-02-12 | 2.880 | 2.880 | 2.810 | 2.830 | 1.537 | 212,843 |
| 2024-02-09 | 2.960 | 2.960 | 2.890 | 2.930 | 1.591 | 60,778 |
| 2024-02-08 | 2.970 | 2.980 | 2.900 | 2.930 | 1.591 | 39,016 |
| 2024-02-07 | 2.960 | 2.990 | 2.940 | 2.950 | 1.602 | 59,780 |
| 2024-02-06 | 2.990 | 3.000 | 2.970 | 2.970 | 1.613 | 50,749 |
| 2024-02-05 | 2.990 | 3.010 | 2.970 | 2.980 | 1.618 | 37,649 |
| 2024-02-02 | 2.990 | 3.030 | 2.970 | 2.990 | 1.624 | 83,015 |
| 2024-02-01 | 3.040 | 3.040 | 2.970 | 2.970 | 1.613 | 64,892 |
| 2024-01-31 | 3.020 | 3.040 | 3.000 | 3.020 | 1.640 | 20,416 |
| 2024-01-30 | 2.980 | 3.030 | 2.950 | 3.030 | 1.646 | 28,276 |
| 2024-01-29 | 3.000 | 3.000 | 2.950 | 2.960 | 1.608 | 18,960 |
| 2024-01-26 | 3.030 | 3.030 | 2.970 | 3.000 | 1.629 | 32,184 |
| 2024-01-25 | 3.030 | 3.030 | 2.980 | 3.030 | 1.646 | 25,789 |
| 2024-01-24 | 3.040 | 3.040 | 3.000 | 3.040 | 1.651 | 13,399 |
| 2024-01-23 | 3.040 | 3.040 | 3.010 | 3.020 | 1.640 | 12,527 |
| 2024-01-22 | 3.040 | 3.040 | 3.020 | 3.020 | 1.640 | 14,069 |
| 2024-01-19 | 3.010 | 3.030 | 3.000 | 3.020 | 1.640 | 32,885 |
| 2024-01-18 | 3.030 | 3.050 | 3.010 | 3.010 | 1.635 | 29,609 |
| 2024-01-17 | 3.080 | 3.080 | 3.030 | 3.030 | 1.646 | 26,150 |
| 2024-01-16 | 3.060 | 3.080 | 3.060 | 3.060 | 1.662 | 8,770 |
| 2024-01-15 | 3.100 | 3.100 | 3.060 | 3.060 | 1.662 | 7,103 |
| 2024-01-12 | 3.090 | 3.100 | 3.090 | 3.090 | 1.678 | 22,509 |
| 2024-01-11 | 3.030 | 3.090 | 3.030 | 3.090 | 1.678 | 25,746 |
| 2024-01-10 | 3.030 | 3.070 | 3.030 | 3.030 | 1.646 | 21,446 |
| 2024-01-09 | 3.040 | 3.050 | 3.030 | 3.030 | 1.646 | 19,390 |
| 2024-01-08 | 3.030 | 3.060 | 3.020 | 3.050 | 1.657 | 47,575 |
| 2024-01-05 | 3.120 | 3.120 | 3.020 | 3.070 | 1.667 | 52,946 |
| 2024-01-04 | 3.180 | 3.180 | 3.120 | 3.120 | 1.695 | 34,835 |
| 2024-01-03 | 3.190 | 3.200 | 3.150 | 3.180 | 1.727 | 24,304 |
| 2024-01-02 | 3.180 | 3.200 | 3.180 | 3.200 | 1.738 | 57,282 |
| 2023-12-29 | 3.170 | 3.220 | 3.150 | 3.180 | 1.727 | 122,019 |
| 2023-12-28 | 3.170 | 3.190 | 3.150 | 3.180 | 1.727 | 29,223 |
| 2023-12-27 | 3.270 | 3.270 | 3.170 | 3.190 | 1.733 | 74,631 |
| 2023-12-22 | 3.290 | 3.290 | 3.230 | 3.260 | 1.771 | 45,216 |
| 2023-12-21 | 3.250 | 3.300 | 3.250 | 3.270 | 1.776 | 40,014 |
| 2023-12-20 | 3.250 | 3.270 | 3.220 | 3.270 | 1.776 | 53,443 |
| 2023-12-19 | 3.220 | 3.250 | 3.170 | 3.250 | 1.765 | 85,970 |
| 2023-12-18 | 3.280 | 3.300 | 3.250 | 3.270 | 1.776 | 94,000 |
| 2023-12-15 | 3.300 | 3.300 | 3.210 | 3.280 | 1.781 | 85,559 |
| 2023-12-14 | 3.240 | 3.290 | 3.220 | 3.290 | 1.787 | 47,186 |
| 2023-12-13 | 3.220 | 3.250 | 3.200 | 3.240 | 1.760 | 30,983 |
| 2023-12-12 | 3.150 | 3.240 | 3.150 | 3.220 | 1.749 | 263,150 |
| 2023-12-11 | 3.110 | 3.150 | 3.100 | 3.130 | 1.700 | 57,991 |
| 2023-12-08 | 3.110 | 3.150 | 3.100 | 3.110 | 1.689 | 36,170 |
| 2023-12-07 | 3.110 | 3.140 | 3.100 | 3.110 | 1.689 | 43,657 |
| 2023-12-06 | 3.100 | 3.120 | 3.100 | 3.110 | 1.689 | 21,979 |
| 2023-12-05 | 3.100 | 3.120 | 3.060 | 3.100 | 1.684 | 32,983 |
| 2023-12-04 | 3.100 | 3.140 | 3.050 | 3.120 | 1.695 | 71,652 |
| 2023-12-01 | 3.150 | 3.170 | 2.990 | 3.100 | 1.684 | 75,708 |
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.