Stalexport Autostrady SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	3.150	3.170	2.990	3.100	1.684	75,708
2023-11-30	2.970	3.160	2.940	3.150	1.711	342,268
2023-11-29	2.910	3.030	2.840	3.020	1.640	430,876
2023-11-28	2.870	2.910	2.810	2.910	1.580	157,509
2023-11-27	2.820	2.870	2.800	2.870	1.559	89,272
2023-11-24	2.760	2.840	2.750	2.800	1.521	231,387
2023-11-23	2.720	2.750	2.710	2.750	1.494	471,348
2023-11-22	2.720	2.730	2.710	2.720	1.477	36,951
2023-11-21	2.730	2.730	2.700	2.720	1.477	36,578
2023-11-20	2.730	2.730	2.700	2.730	1.483	45,503
2023-11-17	2.700	2.730	2.690	2.730	1.483	113,839
2023-11-16	2.690	2.720	2.690	2.720	1.477	29,146
2023-11-15	2.730	2.730	2.690	2.720	1.477	46,397
2023-11-14	2.730	2.740	2.690	2.720	1.477	40,043
2023-11-13	2.700	2.720	2.650	2.720	1.477	81,118
2023-11-10	2.720	2.750	2.690	2.710	1.472	61,555
2023-11-09	2.750	2.760	2.680	2.690	1.461	63,733
2023-11-08	2.600	2.750	2.570	2.710	1.472	272,203
2023-11-07	2.590	2.600	2.570	2.570	1.396	15,832
2023-11-06	2.570	2.600	2.550	2.570	1.396	39,937
2023-11-03	2.570	2.590	2.570	2.570	1.396	23,708
2023-11-02	2.580	2.580	2.540	2.570	1.396	12,806
2023-10-31	2.590	2.590	2.560	2.580	1.401	3,992
2023-10-30	2.550	2.590	2.520	2.590	1.407	116,825
2023-10-27	2.570	2.570	2.520	2.550	1.385	30,559
2023-10-26	2.590	2.590	2.550	2.560	1.390	24,393
2023-10-25	2.600	2.600	2.570	2.590	1.407	23,426
2023-10-24	2.600	2.650	2.600	2.600	1.412	108,474
2023-10-23	2.480	2.580	2.400	2.580	1.401	186,666
2023-10-20	2.510	2.510	2.460	2.490	1.352	15,276
2023-10-19	2.510	2.510	2.490	2.510	1.363	29,741
2023-10-18	2.510	2.510	2.490	2.510	1.363	11,257
2023-10-17	2.510	2.530	2.500	2.500	1.358	37,026
2023-10-16	2.460	2.510	2.450	2.500	1.358	80,617
2023-10-13	2.440	2.460	2.440	2.460	1.336	18,888
2023-10-12	2.470	2.470	2.450	2.470	1.342	26,072
2023-10-11	2.450	2.470	2.450	2.450	1.331	9,500
2023-10-10	2.430	2.460	2.430	2.450	1.331	36,922
2023-10-09	2.450	2.470	2.440	2.460	1.336	17,472
2023-10-06	2.460	2.470	2.430	2.470	1.342	35,833
2023-10-05	2.480	2.500	2.450	2.490	1.352	11,009
2023-10-04	2.480	2.480	2.440	2.480	1.347	22,247
2023-10-03	2.450	2.450	2.440	2.440	1.325	21,983
2023-10-02	2.490	2.500	2.450	2.450	1.331	49,798
2023-09-29	2.480	2.510	2.480	2.500	1.358	59,373
2023-09-28	2.480	2.510	2.460	2.460	1.336	55,994
2023-09-27	2.500	2.510	2.500	2.510	1.363	13,660
2023-09-26	2.510	2.510	2.500	2.500	1.358	58,995
2023-09-25	2.500	2.520	2.500	2.500	1.358	39,417
2023-09-22	2.520	2.530	2.510	2.510	1.363	32,734
2023-09-21	2.540	2.540	2.500	2.520	1.369	27,121
2023-09-20	2.530	2.540	2.510	2.540	1.380	15,706
2023-09-19	2.530	2.540	2.510	2.530	1.374	10,473
2023-09-18	2.530	2.540	2.500	2.530	1.374	53,522
2023-09-15	2.530	2.540	2.500	2.530	1.374	36,592
2023-09-14	2.510	2.530	2.480	2.520	1.369	1,358,414
2023-09-13	2.530	2.540	2.510	2.510	1.363	31,434
2023-09-12	2.550	2.550	2.510	2.540	1.380	52,693
2023-09-11	2.520	2.600	2.500	2.550	1.385	112,910
2023-09-08	2.560	2.580	2.500	2.530	1.374	80,239

← NewerPage 13 of 21 · 1,256 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.