Stalexport Autostrady SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	2.560	2.580	2.540	2.580	1.401	39,534
2023-09-05	2.570	2.570	2.510	2.560	1.390	84,645
2023-09-04	2.580	2.590	2.550	2.580	1.401	33,778
2023-09-01	2.580	2.600	2.570	2.590	1.407	29,616
2023-08-31	2.570	2.600	2.560	2.580	1.401	24,984
2023-08-30	2.580	2.600	2.560	2.570	1.396	64,157
2023-08-29	2.590	2.610	2.590	2.600	1.412	10,173
2023-08-28	2.630	2.630	2.580	2.600	1.412	44,176
2023-08-25	2.630	2.650	2.610	2.630	1.428	31,337
2023-08-24	2.660	2.660	2.630	2.630	1.428	66,525
2023-08-23	2.660	2.660	2.630	2.660	1.445	37,797
2023-08-22	2.660	2.700	2.650	2.670	1.450	48,371
2023-08-21	2.680	2.730	2.660	2.700	1.466	32,204
2023-08-18	2.660	2.670	2.650	2.670	1.450	30,748
2023-08-17	2.660	2.670	2.650	2.660	1.445	6,613
2023-08-16	2.690	2.690	2.660	2.660	1.445	32,305
2023-08-14	2.690	2.690	2.660	2.690	1.461	10,716
2023-08-11	2.680	2.700	2.660	2.660	1.445	20,665
2023-08-10	2.680	2.710	2.680	2.690	1.461	10,419
2023-08-09	2.690	2.720	2.680	2.710	1.472	24,137
2023-08-08	2.710	2.720	2.690	2.720	1.477	21,256
2023-08-07	2.730	2.730	2.690	2.720	1.477	9,313
2023-08-04	2.680	2.740	2.670	2.740	1.488	25,643
2023-08-03	2.740	2.740	2.650	2.690	1.461	81,719
2023-08-02	2.710	2.740	2.700	2.740	1.488	36,361
2023-08-01	2.710	2.720	2.710	2.720	1.477	12,424
2023-07-31	2.710	2.730	2.700	2.720	1.477	57,632
2023-07-28	2.730	2.740	2.710	2.730	1.483	33,565
2023-07-27	2.730	2.740	2.730	2.730	1.483	42,525
2023-07-26	2.730	2.740	2.710	2.740	1.488	32,935
2023-07-25	2.770	2.770	2.720	2.750	1.494	29,576
2023-07-24	2.750	2.770	2.720	2.770	1.504	27,336
2023-07-21	2.770	2.770	2.700	2.750	1.494	58,336
2023-07-20	2.780	2.780	2.730	2.750	1.494	26,730
2023-07-19	2.780	2.780	2.760	2.780	1.510	38,994
2023-07-18	2.810	2.820	2.730	2.750	1.494	66,141
2023-07-17	2.780	2.840	2.770	2.810	1.526	66,219
2023-07-14	2.760	2.780	2.720	2.770	1.504	31,246
2023-07-13	2.820	2.820	2.740	2.740	1.488	204,702
2023-07-12	2.720	2.820	2.700	2.820	1.532	127,705
2023-07-11	2.700	2.720	2.700	2.720	1.477	18,201
2023-07-10	2.680	2.710	2.680	2.700	1.466	65,357
2023-07-07	2.690	2.720	2.680	2.680	1.456	53,250
2023-07-06	2.710	2.710	2.670	2.690	1.461	18,373
2023-07-05	2.680	2.720	2.660	2.710	1.472	46,923
2023-07-04	2.690	2.700	2.650	2.680	1.456	61,369
2023-07-03	2.720	2.800	2.670	2.690	1.461	345,603
2023-06-30	2.680	2.700	2.660	2.700	1.466	23,553
2023-06-29	2.690	2.690	2.640	2.680	1.456	7,448
2023-06-28	2.640	2.690	2.630	2.670	1.450	30,449
2023-06-27	2.640	2.640	2.620	2.640	1.434	31,515
2023-06-26	2.630	2.660	2.630	2.640	1.434	10,521
2023-06-23	2.660	2.660	2.610	2.660	1.445	16,044
2023-06-22	2.660	2.660	2.610	2.660	1.445	36,639
2023-06-21	2.670	2.700	2.630	2.660	1.445	43,898
2023-06-20	2.680	2.700	2.670	2.700	1.466	17,929
2023-06-19	2.710	2.720	2.670	2.700	1.466	87,406
2023-06-16	2.720	2.750	2.710	2.740	1.488	13,256
2023-06-15	2.760	2.760	2.720	2.740	1.488	17,140
2023-06-14	2.720	2.750	2.690	2.730	1.483	23,719

← NewerPage 14 of 21 · 1,251 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.