Stalexport Autostrady SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	2.990	3.070	2.960	3.070	1.548	91,679
2022-06-28	2.960	2.995	2.960	2.980	1.503	24,398
2022-06-27	2.975	2.995	2.940	2.980	1.503	21,962
2022-06-24	2.980	2.980	2.905	2.980	1.503	7,451
2022-06-23	2.915	2.990	2.910	2.985	1.505	14,941
2022-06-22	2.965	2.965	2.950	2.960	1.493	173,855
2022-06-21	2.870	2.975	2.870	2.970	1.498	20,976
2022-06-20	2.945	2.945	2.835	2.870	1.447	14,931
2022-06-17	3.010	3.010	2.870	2.870	1.447	51,606
2022-06-15	2.870	3.015	2.870	3.015	1.521	31,529
2022-06-14	3.020	3.020	2.850	2.965	1.495	59,671
2022-06-13	3.055	3.055	2.990	3.010	1.518	36,992
2022-06-10	3.065	3.070	3.050	3.055	1.541	47,943
2022-06-09	3.030	3.065	3.030	3.065	1.546	15,682
2022-06-08	3.035	3.055	3.030	3.030	1.528	30,681
2022-06-07	3.055	3.055	3.030	3.055	1.541	23,377
2022-06-06	3.045	3.060	3.030	3.060	1.543	35,964
2022-06-03	3.055	3.060	3.040	3.045	1.536	13,166
2022-06-02	3.020	3.050	3.010	3.010	1.518	9,409
2022-06-01	3.040	3.050	3.030	3.035	1.531	25,835
2022-05-31	3.030	3.035	3.020	3.030	1.528	2,341
2022-05-30	3.000	3.035	2.985	3.035	1.531	44,105
2022-05-27	2.975	3.015	2.970	2.975	1.500	29,813
2022-05-26	3.000	3.010	2.975	3.010	1.518	8,677
2022-05-25	2.980	3.000	2.980	3.000	1.513	43,023
2022-05-24	2.930	2.980	2.900	2.980	1.503	22,093
2022-05-23	2.890	2.920	2.890	2.920	1.473	20,084
2022-05-20	2.880	2.900	2.860	2.885	1.455	37,948
2022-05-19	2.895	2.895	2.865	2.865	1.445	100,603
2022-05-18	2.935	2.965	2.895	2.895	1.460	54,550
2022-05-17	2.950	2.980	2.920	2.940	1.483	95,853
2022-05-16	2.945	2.955	2.900	2.950	1.488	28,848
2022-05-13	2.930	2.955	2.885	2.950	1.488	19,316
2022-05-12	2.940	2.940	2.805	2.900	1.463	982,244
2022-05-11	3.000	3.000	2.930	2.975	1.500	44,240
2022-05-10	3.000	3.035	2.985	2.985	1.505	45,967
2022-05-09	3.040	3.040	2.970	3.025	1.526	50,249
2022-05-06	3.100	3.110	3.040	3.040	1.533	26,735
2022-05-05	3.110	3.135	3.005	3.120	1.573	189,556
2022-05-04	3.125	3.135	3.105	3.135	1.581	42,323
2022-05-02	3.150	3.160	3.120	3.125	1.576	6,422
2022-04-29	3.160	3.170	3.125	3.140	1.584	10,762
2022-04-28	3.180	3.180	3.130	3.140	1.584	13,903
2022-04-27	3.150	3.180	3.120	3.180	1.604	30,168
2022-04-26	3.145	3.160	3.105	3.150	1.589	42,171
2022-04-25	3.150	3.155	3.065	3.145	1.586	78,530
2022-04-22	3.205	3.205	3.160	3.170	1.599	38,441
2022-04-21	3.240	3.240	3.185	3.210	1.619	22,616
2022-04-20	3.255	3.260	3.215	3.230	1.629	10,678
2022-04-19	3.260	3.270	3.210	3.245	1.637	33,974
2022-04-14	3.300	3.300	3.245	3.260	1.644	52,752
2022-04-13	3.270	3.310	3.235	3.290	1.659	175,302
2022-04-12	3.250	3.270	3.180	3.240	1.634	113,173
2022-04-11	3.460	3.500	3.450	3.450	1.619	247,038
2022-04-08	3.470	3.490	3.460	3.460	1.624	68,080
2022-04-07	3.470	3.500	3.470	3.470	1.628	69,289
2022-04-06	3.530	3.530	3.460	3.490	1.638	124,525
2022-04-05	3.560	3.560	3.470	3.530	1.656	131,545
2022-04-04	3.550	3.570	3.540	3.560	1.671	101,128
2022-04-01	3.530	3.560	3.520	3.560	1.671	56,274

← NewerPage 19 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.