Stalexport Autostrady SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	2.770	2.790	2.750	2.790	1.407	21,664
2023-03-13	2.800	2.800	2.700	2.760	1.392	52,564
2023-03-10	2.830	2.830	2.775	2.780	1.402	49,289
2023-03-09	2.810	2.810	2.790	2.805	1.415	25,963
2023-03-08	2.790	2.805	2.785	2.800	1.412	129,078
2023-03-07	2.815	2.815	2.775	2.790	1.407	336,184
2023-03-06	2.800	2.820	2.780	2.815	1.420	99,964
2023-03-03	2.790	2.820	2.770	2.820	1.422	99,232
2023-03-02	2.830	2.830	2.790	2.790	1.407	40,031
2023-03-01	2.845	2.865	2.820	2.830	1.427	48,482
2023-02-28	2.845	2.850	2.805	2.840	1.432	57,494
2023-02-27	2.790	2.845	2.780	2.845	1.435	40,639
2023-02-24	2.750	2.790	2.750	2.790	1.407	25,672
2023-02-23	2.780	2.790	2.740	2.790	1.407	24,733
2023-02-22	2.795	2.795	2.755	2.780	1.402	50,412
2023-02-21	2.800	2.800	2.745	2.775	1.400	28,108
2023-02-20	2.800	2.825	2.775	2.780	1.402	36,544
2023-02-17	2.800	2.830	2.790	2.800	1.412	36,056
2023-02-16	2.840	2.845	2.805	2.830	1.427	13,157
2023-02-15	2.840	2.845	2.810	2.830	1.427	36,818
2023-02-14	2.850	2.850	2.810	2.835	1.430	12,011
2023-02-13	2.840	2.855	2.800	2.845	1.435	35,905
2023-02-10	2.795	2.840	2.795	2.800	1.412	13,633
2023-02-09	2.880	2.880	2.790	2.800	1.412	25,173
2023-02-08	2.830	2.890	2.795	2.810	1.417	55,212
2023-02-07	2.840	2.880	2.775	2.790	1.407	53,059
2023-02-06	2.900	2.915	2.815	2.840	1.432	58,046
2023-02-03	2.940	2.940	2.900	2.910	1.468	27,569
2023-02-02	2.960	2.960	2.900	2.935	1.480	39,620
2023-02-01	2.970	2.970	2.940	2.960	1.493	31,646
2023-01-31	2.950	2.975	2.935	2.970	1.498	19,782
2023-01-30	2.910	2.980	2.910	2.970	1.498	43,016
2023-01-27	2.980	2.985	2.910	2.910	1.468	33,072
2023-01-26	2.895	2.985	2.880	2.970	1.498	54,229
2023-01-25	2.860	2.900	2.825	2.880	1.452	58,068
2023-01-24	2.850	2.880	2.850	2.880	1.452	40,715
2023-01-23	2.870	2.870	2.810	2.860	1.442	95,651
2023-01-20	2.685	2.870	2.685	2.865	1.445	197,623
2023-01-19	2.670	2.685	2.660	2.685	1.354	67,355
2023-01-18	2.660	2.660	2.645	2.660	1.342	39,800
2023-01-17	2.655	2.660	2.650	2.660	1.342	37,065
2023-01-16	2.650	2.660	2.645	2.655	1.339	84,785
2023-01-13	2.650	2.660	2.645	2.645	1.334	227,181
2023-01-12	2.650	2.655	2.645	2.650	1.336	68,571
2023-01-11	2.655	2.655	2.645	2.645	1.334	36,295
2023-01-10	2.650	2.660	2.645	2.650	1.336	143,746
2023-01-09	2.655	2.660	2.640	2.645	1.334	71,565
2023-01-05	2.660	2.660	2.640	2.655	1.339	56,968
2023-01-04	2.650	2.660	2.640	2.645	1.334	30,840
2023-01-03	2.690	2.690	2.640	2.640	1.331	31,166
2023-01-02	2.630	2.690	2.630	2.640	1.331	30,178
2022-12-30	2.650	2.685	2.595	2.685	1.354	52,756
2022-12-29	2.560	2.645	2.560	2.645	1.334	42,053
2022-12-28	2.580	2.580	2.550	2.560	1.291	91,202
2022-12-27	2.600	2.610	2.550	2.560	1.291	145,472
2022-12-23	2.600	2.620	2.585	2.610	1.316	27,979
2022-12-22	2.630	2.630	2.600	2.625	1.324	21,273
2022-12-21	2.620	2.645	2.610	2.630	1.326	59,402
2022-12-20	2.600	2.640	2.600	2.620	1.321	52,684
2022-12-19	2.615	2.620	2.605	2.620	1.321	15,707

← NewerPage 16 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.