Stalexport Autostrady SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	2.750	2.750	2.680	2.720	1.477	47,384
2023-06-12	2.750	2.750	2.720	2.740	1.488	16,280
2023-06-09	2.770	2.770	2.720	2.750	1.494	28,148
2023-06-07	2.780	2.810	2.720	2.770	1.504	27,212
2023-06-06	2.830	2.830	2.780	2.810	1.526	25,943
2023-06-05	2.860	2.860	2.780	2.810	1.526	50,991
2023-06-02	2.860	2.860	2.820	2.850	1.548	32,915
2023-06-01	2.810	2.860	2.790	2.860	1.553	35,097
2023-05-31	2.840	2.890	2.740	2.820	1.532	306,780
2023-05-30	2.800	2.820	2.780	2.810	1.526	55,665
2023-05-29	2.770	2.820	2.770	2.800	1.521	152,000
2023-05-26	2.630	2.760	2.630	2.730	1.483	109,751
2023-05-25	2.640	2.640	2.600	2.630	1.428	9,437
2023-05-24	2.650	2.660	2.630	2.640	1.434	30,007
2023-05-23	2.630	2.660	2.610	2.650	1.439	54,762
2023-05-22	2.690	2.690	2.610	2.630	1.428	68,059
2023-05-19	2.760	2.760	2.610	2.660	1.445	215,017
2023-05-18	2.520	2.840	2.520	2.750	1.494	547,300
2023-05-17	2.600	2.600	2.490	2.550	1.385	157,541
2023-05-16	2.650	2.660	2.580	2.590	1.407	61,430
2023-05-15	2.650	2.680	2.620	2.640	1.434	200,633
2023-05-12	2.600	2.640	2.560	2.640	1.434	66,863
2023-05-11	2.600	2.630	2.580	2.620	1.423	43,396
2023-05-10	2.600	2.610	2.570	2.610	1.418	33,593
2023-05-09	2.600	2.600	2.580	2.600	1.412	37,575
2023-05-08	2.570	2.620	2.570	2.600	1.412	78,109
2023-05-05	2.580	2.600	2.560	2.600	1.412	36,890
2023-05-04	2.540	2.590	2.510	2.590	1.407	89,772
2023-05-02	2.520	2.550	2.490	2.550	1.385	97,267
2023-04-28	2.540	2.580	2.510	2.510	1.363	145,285
2023-04-27	2.550	2.590	2.520	2.550	1.385	510,416
2023-04-26	2.570	2.580	2.500	2.520	1.369	138,759
2023-04-25	2.590	2.600	2.550	2.570	1.396	62,087
2023-04-24	2.590	2.600	2.560	2.590	1.407	37,200
2023-04-21	2.600	2.600	2.560	2.590	1.407	56,735
2023-04-20	2.600	2.610	2.580	2.600	1.412	81,596
2023-04-19	2.600	2.620	2.590	2.605	1.415	39,029
2023-04-18	2.600	2.620	2.590	2.600	1.412	26,835
2023-04-17	2.630	2.630	2.595	2.600	1.412	58,857
2023-04-14	2.600	2.630	2.585	2.610	1.418	82,546
2023-04-13	2.610	2.620	2.580	2.600	1.412	623,689
2023-04-12	2.610	2.640	2.600	2.600	1.412	212,426
2023-04-11	2.820	2.835	2.775	2.800	1.412	566,823
2023-04-06	2.800	2.800	2.785	2.800	1.412	50,867
2023-04-05	2.795	2.810	2.770	2.780	1.402	679,943
2023-04-04	2.750	2.790	2.750	2.770	1.397	116,299
2023-04-03	2.730	2.755	2.710	2.745	1.384	84,319
2023-03-31	2.700	2.750	2.695	2.700	1.362	92,821
2023-03-30	2.720	2.735	2.690	2.695	1.359	111,106
2023-03-29	2.720	2.720	2.685	2.720	1.372	469,349
2023-03-28	2.700	2.730	2.685	2.700	1.362	48,531
2023-03-27	2.710	2.720	2.680	2.690	1.357	35,011
2023-03-24	2.700	2.700	2.690	2.700	1.362	23,295
2023-03-23	2.715	2.720	2.690	2.710	1.367	13,893
2023-03-22	2.710	2.725	2.690	2.720	1.372	59,034
2023-03-21	2.730	2.730	2.700	2.700	1.362	81,255
2023-03-20	2.765	2.765	2.700	2.730	1.377	17,920
2023-03-17	2.770	2.770	2.710	2.720	1.372	26,029
2023-03-16	2.725	2.750	2.710	2.740	1.382	33,009
2023-03-15	2.770	2.780	2.740	2.750	1.387	38,213

← NewerPage 15 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.