Stalexport Autostrady SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	2.615	2.620	2.605	2.620	1.321	15,707
2022-12-16	2.640	2.640	2.610	2.630	1.326	27,302
2022-12-15	2.650	2.650	2.610	2.640	1.331	22,117
2022-12-14	2.670	2.680	2.645	2.650	1.336	80,369
2022-12-13	2.665	2.670	2.640	2.670	1.347	50,002
2022-12-12	2.660	2.675	2.645	2.675	1.349	24,763
2022-12-09	2.680	2.690	2.660	2.660	1.342	18,283
2022-12-08	2.695	2.700	2.650	2.680	1.352	131,387
2022-12-07	2.690	2.695	2.660	2.695	1.359	40,579
2022-12-06	2.690	2.695	2.660	2.690	1.357	51,998
2022-12-05	2.640	2.700	2.630	2.680	1.352	111,608
2022-12-02	2.630	2.640	2.600	2.640	1.331	230,448
2022-12-01	2.620	2.630	2.590	2.625	1.324	212,117
2022-11-30	2.630	2.630	2.550	2.600	1.311	94,970
2022-11-29	2.620	2.640	2.595	2.620	1.321	41,119
2022-11-28	2.610	2.630	2.600	2.615	1.319	46,036
2022-11-25	2.600	2.620	2.580	2.610	1.316	40,506
2022-11-24	2.640	2.640	2.520	2.580	1.301	139,465
2022-11-23	2.620	2.650	2.580	2.580	1.301	98,371
2022-11-22	2.725	2.725	2.590	2.610	1.316	111,996
2022-11-21	2.690	2.720	2.680	2.710	1.367	48,827
2022-11-18	2.650	2.700	2.650	2.690	1.357	49,666
2022-11-17	2.640	2.680	2.630	2.670	1.347	34,602
2022-11-16	2.630	2.640	2.610	2.640	1.331	56,922
2022-11-15	2.680	2.690	2.635	2.665	1.344	62,303
2022-11-14	2.680	2.690	2.640	2.660	1.342	66,728
2022-11-10	2.685	2.685	2.640	2.680	1.352	34,902
2022-11-09	2.685	2.695	2.660	2.690	1.357	17,421
2022-11-08	2.680	2.700	2.680	2.695	1.359	23,417
2022-11-07	2.670	2.680	2.650	2.680	1.352	20,995
2022-11-04	2.545	2.660	2.545	2.655	1.339	41,170
2022-11-03	2.550	2.590	2.550	2.560	1.291	60,759
2022-11-02	2.560	2.570	2.550	2.570	1.296	48,351
2022-10-31	2.560	2.560	2.530	2.560	1.291	7,050
2022-10-28	2.565	2.565	2.520	2.560	1.291	91,288
2022-10-27	2.540	2.550	2.530	2.550	1.286	20,763
2022-10-26	2.535	2.545	2.520	2.545	1.284	5,799
2022-10-25	2.550	2.580	2.505	2.545	1.284	109,467
2022-10-24	2.550	2.550	2.520	2.550	1.286	22,063
2022-10-21	2.550	2.550	2.550	2.550	1.286	15,003
2022-10-20	2.545	2.550	2.505	2.550	1.286	11,334
2022-10-19	2.520	2.550	2.520	2.545	1.284	8,233
2022-10-18	2.550	2.565	2.520	2.540	1.281	93,168
2022-10-17	2.550	2.550	2.525	2.550	1.286	39,255
2022-10-14	2.540	2.550	2.510	2.550	1.286	44,891
2022-10-13	2.530	2.540	2.520	2.540	1.281	36,145
2022-10-12	2.510	2.540	2.510	2.540	1.281	29,333
2022-10-11	2.530	2.540	2.520	2.540	1.281	19,302
2022-10-10	2.535	2.540	2.490	2.510	1.266	17,545
2022-10-07	2.530	2.540	2.500	2.535	1.278	29,281
2022-10-06	2.500	2.540	2.500	2.515	1.268	22,915
2022-10-05	2.510	2.540	2.500	2.540	1.281	26,763
2022-10-04	2.550	2.565	2.500	2.550	1.286	119,977
2022-10-03	2.595	2.595	2.495	2.540	1.281	84,497
2022-09-30	2.560	2.570	2.540	2.570	1.296	48,822
2022-09-29	2.550	2.580	2.525	2.575	1.299	80,644
2022-09-28	2.575	2.585	2.525	2.585	1.304	55,460
2022-09-27	2.550	2.550	2.530	2.550	1.286	18,519
2022-09-26	2.570	2.570	2.540	2.560	1.291	42,966
2022-09-23	2.535	2.580	2.535	2.580	1.301	17,543

← NewerPage 17 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.