Stalexport Autostrady SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 3.570 | 3.580 | 3.530 | 3.530 | 1.656 | 73,430 |
| 2022-01-04 | 3.540 | 3.610 | 3.540 | 3.560 | 1.671 | 76,401 |
| 2022-01-03 | 3.510 | 3.550 | 3.500 | 3.540 | 1.661 | 57,955 |
| 2021-12-30 | 3.540 | 3.550 | 3.490 | 3.490 | 1.638 | 101,413 |
| 2021-12-29 | 3.510 | 3.530 | 3.500 | 3.500 | 1.642 | 148,232 |
| 2021-12-28 | 3.580 | 3.580 | 3.450 | 3.510 | 1.647 | 292,121 |
| 2021-12-27 | 3.620 | 3.640 | 3.500 | 3.520 | 1.652 | 142,877 |
| 2021-12-23 | 3.620 | 3.620 | 3.580 | 3.590 | 1.685 | 76,028 |
| 2021-12-22 | 3.620 | 3.640 | 3.620 | 3.620 | 1.699 | 51,092 |
| 2021-12-21 | 3.680 | 3.690 | 3.640 | 3.640 | 1.708 | 50,823 |
| 2021-12-20 | 3.680 | 3.730 | 3.650 | 3.650 | 1.713 | 70,791 |
| 2021-12-17 | 3.690 | 3.760 | 3.660 | 3.710 | 1.741 | 56,097 |
| 2021-12-16 | 3.660 | 3.700 | 3.640 | 3.690 | 1.731 | 39,957 |
| 2021-12-15 | 3.690 | 3.690 | 3.650 | 3.660 | 1.717 | 16,380 |
| 2021-12-14 | 3.660 | 3.700 | 3.660 | 3.670 | 1.722 | 36,630 |
| 2021-12-13 | 3.690 | 3.720 | 3.670 | 3.700 | 1.736 | 121,851 |
| 2021-12-10 | 3.630 | 3.680 | 3.610 | 3.660 | 1.717 | 56,461 |
| 2021-12-09 | 3.600 | 3.630 | 3.600 | 3.630 | 1.703 | 100,261 |
| 2021-12-08 | 3.610 | 3.620 | 3.600 | 3.600 | 1.689 | 84,586 |
| 2021-12-07 | 3.600 | 3.620 | 3.550 | 3.590 | 1.685 | 110,884 |
| 2021-12-06 | 3.660 | 3.740 | 3.550 | 3.590 | 1.685 | 133,713 |
| 2021-12-03 | 3.650 | 3.710 | 3.640 | 3.640 | 1.708 | 100,017 |
| 2021-12-02 | 3.640 | 3.650 | 3.630 | 3.640 | 1.708 | 60,225 |
| 2021-12-01 | 3.710 | 3.750 | 3.640 | 3.650 | 1.713 | 98,903 |
| 2021-11-30 | 3.770 | 3.790 | 3.680 | 3.680 | 1.727 | 121,889 |
| 2021-11-29 | 3.870 | 3.880 | 3.770 | 3.770 | 1.769 | 89,280 |
| 2021-11-26 | 3.940 | 3.940 | 3.770 | 3.830 | 1.797 | 107,706 |
| 2021-11-25 | 3.940 | 3.960 | 3.900 | 3.950 | 1.853 | 33,054 |
| 2021-11-24 | 3.920 | 3.950 | 3.860 | 3.890 | 1.825 | 80,437 |
| 2021-11-23 | 3.960 | 3.960 | 3.850 | 3.900 | 1.830 | 168,069 |
| 2021-11-22 | 3.990 | 4.000 | 3.950 | 3.960 | 1.858 | 22,477 |
| 2021-11-19 | 4.000 | 4.020 | 3.960 | 3.990 | 1.872 | 46,512 |
| 2021-11-18 | 4.030 | 4.040 | 3.990 | 4.030 | 1.891 | 25,911 |
| 2021-11-17 | 4.020 | 4.030 | 3.970 | 4.030 | 1.891 | 61,818 |
| 2021-11-16 | 3.980 | 4.030 | 3.950 | 4.030 | 1.891 | 65,722 |
| 2021-11-15 | 3.990 | 4.000 | 3.960 | 4.000 | 1.877 | 78,033 |
| 2021-11-12 | 4.020 | 4.020 | 3.970 | 3.990 | 1.872 | 84,313 |
| 2021-11-10 | 4.000 | 4.020 | 3.960 | 4.010 | 1.882 | 126,544 |
| 2021-11-09 | 4.000 | 4.030 | 3.960 | 4.010 | 1.882 | 46,824 |
| 2021-11-08 | 3.970 | 4.020 | 3.960 | 4.000 | 1.877 | 97,450 |
| 2021-11-05 | 3.980 | 4.020 | 3.940 | 3.970 | 1.863 | 197,419 |
| 2021-11-04 | 3.940 | 3.960 | 3.930 | 3.960 | 1.858 | 180,579 |
| 2021-11-03 | 3.960 | 3.960 | 3.920 | 3.960 | 1.858 | 103,004 |
| 2021-11-02 | 4.040 | 4.040 | 3.960 | 3.960 | 1.858 | 68,074 |
| 2021-10-29 | 3.960 | 4.000 | 3.950 | 3.980 | 1.868 | 48,496 |
| 2021-10-28 | 4.000 | 4.000 | 3.960 | 3.960 | 1.858 | 39,437 |
| 2021-10-27 | 4.000 | 4.030 | 3.970 | 3.980 | 1.868 | 45,459 |
| 2021-10-26 | 3.990 | 4.020 | 3.950 | 3.990 | 1.872 | 98,830 |
| 2021-10-25 | 3.890 | 3.980 | 3.880 | 3.980 | 1.868 | 129,223 |
| 2021-10-22 | 3.880 | 3.910 | 3.860 | 3.890 | 1.825 | 141,845 |
| 2021-10-21 | 3.890 | 3.890 | 3.840 | 3.850 | 1.807 | 55,549 |
| 2021-10-20 | 3.950 | 3.970 | 3.860 | 3.890 | 1.825 | 73,382 |
| 2021-10-19 | 3.920 | 3.970 | 3.910 | 3.920 | 1.839 | 794,034 |
| 2021-10-18 | 3.850 | 3.950 | 3.840 | 3.890 | 1.825 | 117,813 |
| 2021-10-15 | 3.810 | 3.850 | 3.800 | 3.840 | 1.802 | 302,066 |
| 2021-10-14 | 3.770 | 3.810 | 3.760 | 3.810 | 1.788 | 99,861 |
← NewerPage 21 of 21 · 1,256 trading days
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.