Stalexport Autostrady SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.900	1.900	1.838	1.856	1.856	358,053
2026-07-24	1.894	1.894	1.876	1.882	1.882	218,737
2026-07-23	1.880	1.890	1.872	1.878	1.878	172,377
2026-07-22	1.874	1.884	1.868	1.884	1.884	111,053
2026-07-21	1.886	1.906	1.872	1.894	1.894	177,782
2026-07-20	1.908	1.910	1.868	1.882	1.882	560,208
2026-07-17	1.926	1.926	1.892	1.906	1.906	254,662
2026-07-16	1.900	1.924	1.876	1.892	1.892	304,265
2026-07-15	1.960	2.000	1.850	1.900	1.900	834,761
2026-07-14	2.100	2.100	1.930	1.960	1.960	687,335
2026-07-13	2.140	2.270	2.100	2.110	2.110	1,517,803
2026-07-10	2.115	2.165	2.045	2.150	2.150	672,169
2026-07-09	1.880	2.135	1.860	2.130	2.130	1,428,647
2026-07-08	1.850	1.898	1.792	1.858	1.858	342,929
2026-07-07	1.826	1.850	1.806	1.848	1.848	170,185
2026-07-06	1.860	1.860	1.802	1.802	1.802	456,155
2026-07-03	1.808	1.856	1.786	1.840	1.840	310,301
2026-07-02	1.720	1.802	1.720	1.782	1.782	776,649
2026-07-01	1.752	1.776	1.700	1.720	1.720	605,608
2026-06-30	1.770	1.796	1.750	1.756	1.756	339,643
2026-06-29	1.818	1.818	1.760	1.770	1.770	347,558
2026-06-26	1.818	1.830	1.786	1.802	1.802	215,611
2026-06-25	1.804	1.840	1.760	1.814	1.814	410,155
2026-06-24	1.864	1.864	1.804	1.804	1.804	343,004
2026-06-23	1.864	1.878	1.826	1.860	1.860	541,542
2026-06-22	1.928	1.928	1.864	1.864	1.864	441,968
2026-06-19	1.890	1.960	1.890	1.900	1.900	600,787
2026-06-18	1.884	1.928	1.850	1.880	1.880	533,113
2026-06-17	2.005	2.020	1.850	1.884	1.884	1,863,312
2026-06-16	2.085	2.095	2.005	2.020	2.020	633,175
2026-06-15	2.180	2.230	2.100	2.100	2.100	558,322
2026-06-12	2.100	2.240	2.100	2.190	2.190	1,412,667
2026-06-11	2.910	2.930	2.840	2.850	2.120	1,393,806
2026-06-10	3.075	3.075	2.850	2.950	2.194	1,399,373
2026-06-09	3.080	3.110	3.040	3.075	2.287	601,343
2026-06-08	3.110	3.115	3.045	3.060	2.276	439,201
2026-06-05	3.085	3.140	3.065	3.100	2.306	414,219
2026-06-03	3.090	3.090	2.985	3.080	2.291	443,512
2026-06-02	3.145	3.150	3.080	3.090	2.299	378,195
2026-06-01	3.155	3.160	3.070	3.140	2.336	474,875
2026-05-29	3.160	3.160	3.135	3.150	2.343	103,552
2026-05-28	3.130	3.165	3.105	3.150	2.343	155,331
2026-05-27	3.170	3.175	3.115	3.140	2.336	219,433
2026-05-26	3.130	3.195	3.115	3.165	2.354	382,732
2026-05-25	3.070	3.120	3.060	3.120	2.321	269,223
2026-05-22	3.040	3.065	3.035	3.065	2.280	164,577
2026-05-21	3.020	3.050	2.985	3.040	2.261	122,781
2026-05-20	3.025	3.060	2.980	3.000	2.232	265,180
2026-05-19	3.020	3.050	3.010	3.025	2.250	129,359
2026-05-18	3.030	3.060	3.005	3.010	2.239	208,110
2026-05-15	3.080	3.085	3.030	3.045	2.265	177,906
2026-05-14	3.020	3.075	3.020	3.070	2.284	379,544
2026-05-13	2.935	3.020	2.910	3.015	2.243	278,626
2026-05-12	2.950	2.965	2.900	2.905	2.161	173,308
2026-05-11	2.950	2.980	2.920	2.950	2.194	144,770
2026-05-08	2.985	2.985	2.940	2.950	2.194	106,519
2026-05-07	2.995	2.995	2.950	2.980	2.217	155,024
2026-05-06	2.970	2.995	2.950	2.995	2.228	208,810
2026-05-05	2.900	2.975	2.890	2.965	2.206	262,905
2026-05-04	2.830	2.900	2.825	2.900	2.157	237,087

← NewerPage 2 of 5 · 250 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.