Stalexport Autostrady SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	2.580	2.580	2.530	2.580	1.301	48,811
2022-09-21	2.530	2.580	2.500	2.580	1.301	112,126
2022-09-20	2.515	2.525	2.500	2.525	1.273	103,757
2022-09-19	2.535	2.540	2.480	2.530	1.276	11,163
2022-09-16	2.565	2.570	2.475	2.525	1.273	33,845
2022-09-15	2.580	2.580	2.565	2.570	1.296	24,327
2022-09-14	2.560	2.565	2.560	2.565	1.294	9,994
2022-09-13	2.580	2.595	2.550	2.565	1.294	7,944
2022-09-12	2.600	2.610	2.590	2.600	1.311	9,113
2022-09-09	2.610	2.635	2.580	2.600	1.311	30,061
2022-09-08	2.535	2.600	2.535	2.600	1.311	249,836
2022-09-07	2.570	2.580	2.515	2.575	1.299	22,970
2022-09-06	2.575	2.590	2.550	2.580	1.301	11,354
2022-09-05	2.640	2.640	2.580	2.590	1.306	69,252
2022-09-02	2.640	2.645	2.620	2.645	1.334	25,789
2022-09-01	2.630	2.645	2.610	2.630	1.326	37,888
2022-08-31	2.625	2.675	2.625	2.645	1.334	15,827
2022-08-30	2.670	2.680	2.650	2.680	1.352	42,877
2022-08-29	2.660	2.660	2.640	2.660	1.342	22,543
2022-08-26	2.680	2.685	2.650	2.670	1.347	28,453
2022-08-25	2.670	2.685	2.630	2.685	1.354	59,819
2022-08-24	2.675	2.675	2.640	2.670	1.347	24,748
2022-08-23	2.660	2.685	2.655	2.665	1.344	13,619
2022-08-22	2.690	2.695	2.625	2.660	1.342	26,081
2022-08-19	2.665	2.690	2.615	2.690	1.357	61,658
2022-08-18	2.645	2.665	2.630	2.665	1.344	22,148
2022-08-17	2.695	2.695	2.605	2.605	1.314	21,867
2022-08-16	2.700	2.700	2.600	2.700	1.362	108,207
2022-08-12	2.695	2.700	2.685	2.700	1.362	23,513
2022-08-11	2.660	2.700	2.590	2.695	1.359	103,827
2022-08-10	2.670	2.700	2.605	2.655	1.339	76,093
2022-08-09	2.745	2.750	2.665	2.680	1.352	212,978
2022-08-08	2.745	2.770	2.710	2.770	1.397	73,383
2022-08-05	2.795	2.800	2.745	2.760	1.392	66,966
2022-08-04	2.810	2.810	2.760	2.795	1.410	21,231
2022-08-03	2.800	2.810	2.780	2.810	1.417	72,154
2022-08-02	2.825	2.830	2.805	2.815	1.420	5,648
2022-08-01	2.840	2.840	2.830	2.840	1.432	8,072
2022-07-29	2.820	2.845	2.805	2.840	1.432	7,372
2022-07-28	2.810	2.825	2.805	2.820	1.422	5,755
2022-07-27	2.810	2.825	2.800	2.825	1.425	19,274
2022-07-26	2.815	2.835	2.780	2.835	1.430	24,861
2022-07-25	2.825	2.830	2.775	2.815	1.420	17,153
2022-07-22	2.820	2.830	2.815	2.825	1.425	2,103
2022-07-21	2.850	2.850	2.805	2.830	1.427	3,209
2022-07-20	2.860	2.860	2.805	2.850	1.437	5,429
2022-07-19	2.835	2.840	2.820	2.840	1.432	1,881
2022-07-18	2.800	2.850	2.785	2.810	1.417	20,004
2022-07-15	2.800	2.825	2.770	2.825	1.425	6,683
2022-07-14	2.845	2.845	2.770	2.800	1.412	6,450
2022-07-13	2.775	2.850	2.775	2.800	1.412	10,248
2022-07-12	2.800	2.850	2.740	2.830	1.427	67,062
2022-07-11	2.770	2.800	2.740	2.790	1.407	8,378
2022-07-08	2.800	2.800	2.765	2.770	1.397	8,976
2022-07-07	2.750	2.800	2.725	2.800	1.412	41,758
2022-07-06	2.900	2.930	2.700	2.700	1.362	166,330
2022-07-05	2.985	2.985	2.915	2.945	1.485	10,794
2022-07-04	3.025	3.025	2.970	2.980	1.503	7,758
2022-07-01	3.030	3.040	2.960	2.960	1.493	20,240
2022-06-30	3.025	3.045	3.000	3.040	1.533	17,332

← NewerPage 18 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.