Stalexport Autostrady SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	3.540	3.580	3.500	3.570	1.675	93,069
2022-03-30	3.500	3.540	3.490	3.540	1.661	52,521
2022-03-29	3.500	3.500	3.470	3.470	1.628	164,799
2022-03-28	3.530	3.550	3.500	3.550	1.666	57,543
2022-03-25	3.480	3.520	3.420	3.500	1.642	75,612
2022-03-24	3.400	3.470	3.400	3.470	1.628	56,963
2022-03-23	3.360	3.400	3.350	3.400	1.595	71,813
2022-03-22	3.330	3.350	3.320	3.350	1.572	53,627
2022-03-21	3.320	3.340	3.290	3.320	1.558	130,293
2022-03-18	3.330	3.340	3.290	3.300	1.549	136,545
2022-03-17	3.320	3.360	3.290	3.330	1.563	234,043
2022-03-16	3.340	3.350	3.290	3.300	1.549	222,032
2022-03-15	3.330	3.340	3.290	3.330	1.563	102,807
2022-03-14	3.370	3.370	3.290	3.300	1.549	242,746
2022-03-11	3.380	3.400	3.300	3.350	1.572	109,092
2022-03-10	3.340	3.380	3.330	3.350	1.572	76,415
2022-03-09	3.360	3.380	3.290	3.340	1.567	174,799
2022-03-08	3.330	3.380	3.300	3.360	1.577	117,959
2022-03-07	3.390	3.400	3.330	3.350	1.572	124,287
2022-03-04	3.400	3.460	3.370	3.390	1.591	58,760
2022-03-03	3.480	3.480	3.390	3.400	1.595	78,114
2022-03-02	3.370	3.460	3.350	3.460	1.624	57,687
2022-03-01	3.380	3.420	3.350	3.370	1.581	94,990
2022-02-28	3.210	3.380	3.210	3.370	1.581	114,689
2022-02-25	3.380	3.390	3.200	3.200	1.502	265,203
2022-02-24	3.400	3.410	3.070	3.240	1.520	228,770
2022-02-23	3.530	3.530	3.440	3.440	1.614	41,320
2022-02-22	3.390	3.550	3.380	3.520	1.652	70,115
2022-02-21	3.500	3.540	3.420	3.450	1.619	58,187
2022-02-18	3.560	3.560	3.500	3.500	1.642	19,769
2022-02-17	3.510	3.560	3.510	3.530	1.656	37,476
2022-02-16	3.540	3.560	3.510	3.510	1.647	22,929
2022-02-15	3.510	3.550	3.510	3.540	1.661	23,944
2022-02-14	3.540	3.540	3.480	3.510	1.647	64,638
2022-02-11	3.570	3.570	3.530	3.540	1.661	24,184
2022-02-10	3.590	3.590	3.540	3.540	1.661	17,432
2022-02-09	3.580	3.600	3.560	3.570	1.675	33,034
2022-02-08	3.570	3.590	3.560	3.580	1.680	11,542
2022-02-07	3.550	3.590	3.540	3.580	1.680	23,408
2022-02-04	3.540	3.550	3.530	3.530	1.656	18,549
2022-02-03	3.550	3.550	3.530	3.550	1.666	9,766
2022-02-02	3.580	3.580	3.530	3.540	1.661	15,396
2022-02-01	3.550	3.580	3.540	3.540	1.661	19,266
2022-01-31	3.550	3.590	3.500	3.550	1.666	52,889
2022-01-28	3.510	3.540	3.500	3.520	1.652	76,955
2022-01-27	3.520	3.540	3.500	3.500	1.642	41,913
2022-01-26	3.540	3.600	3.510	3.530	1.656	64,208
2022-01-25	3.420	3.540	3.420	3.530	1.656	40,592
2022-01-24	3.530	3.530	3.400	3.420	1.605	71,100
2022-01-21	3.530	3.560	3.490	3.490	1.638	95,744
2022-01-20	3.540	3.570	3.520	3.530	1.656	24,883
2022-01-19	3.570	3.570	3.530	3.540	1.661	24,571
2022-01-18	3.590	3.600	3.540	3.540	1.661	20,309
2022-01-17	3.590	3.590	3.540	3.590	1.685	27,170
2022-01-14	3.590	3.600	3.500	3.550	1.666	98,752
2022-01-13	3.590	3.600	3.580	3.590	1.685	25,625
2022-01-12	3.570	3.590	3.540	3.590	1.685	50,556
2022-01-11	3.540	3.570	3.510	3.530	1.656	42,676
2022-01-10	3.540	3.550	3.520	3.530	1.656	55,891
2022-01-07	3.540	3.550	3.490	3.530	1.656	88,258

← NewerPage 20 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.