Stalexport Autostrady SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.825	2.845	2.800	2.835	2.109	117,530
2026-04-29	2.830	2.850	2.765	2.820	2.098	155,533
2026-04-28	2.825	2.845	2.800	2.830	2.105	92,909
2026-04-27	2.850	2.860	2.820	2.825	2.101	105,510
2026-04-24	2.890	2.890	2.850	2.865	2.131	64,090
2026-04-23	2.850	2.870	2.810	2.865	2.131	146,199
2026-04-22	2.865	2.895	2.860	2.870	2.135	58,505
2026-04-21	2.865	2.900	2.825	2.855	2.124	183,261
2026-04-20	2.895	2.895	2.825	2.865	2.131	195,880
2026-04-17	2.785	2.900	2.770	2.890	2.150	408,737
2026-04-16	2.765	2.780	2.750	2.770	2.061	139,088
2026-04-15	2.785	2.785	2.760	2.775	2.064	140,085
2026-04-14	2.785	2.785	2.760	2.770	2.061	162,953
2026-04-13	2.765	2.770	2.740	2.765	2.057	205,263
2026-04-10	2.750	2.765	2.735	2.750	2.046	151,029
2026-04-09	2.755	2.780	2.740	2.765	2.057	128,697
2026-04-08	2.810	2.815	2.730	2.765	2.057	348,802
2026-04-07	2.835	2.835	2.790	2.810	2.090	266,989
2026-04-02	2.860	2.865	2.790	2.835	2.109	369,535
2026-04-01	2.885	2.895	2.825	2.870	2.135	208,317
2026-03-31	2.900	2.905	2.855	2.855	2.124	257,587
2026-03-30	2.925	2.935	2.870	2.870	2.135	242,587
2026-03-27	2.960	2.960	2.870	2.900	2.157	257,803
2026-03-26	2.940	2.980	2.905	2.930	2.180	241,062
2026-03-25	2.985	2.990	2.920	2.940	2.187	345,989
2026-03-24	2.975	2.985	2.900	2.980	2.217	407,938
2026-03-23	2.865	2.985	2.860	2.930	2.180	1,138,741
2026-03-20	2.870	2.890	2.830	2.870	2.135	891,997
2026-03-19	2.710	2.895	2.540	2.780	2.068	1,598,443
2026-03-18	2.720	2.740	2.710	2.725	2.027	92,864
2026-03-17	2.715	2.725	2.685	2.720	2.023	135,296
2026-03-16	2.735	2.740	2.710	2.715	2.020	69,883
2026-03-13	2.700	2.740	2.700	2.740	2.038	104,601
2026-03-12	2.715	2.780	2.705	2.740	2.038	137,564
2026-03-11	2.720	2.740	2.720	2.720	2.023	65,014
2026-03-10	2.695	2.720	2.670	2.720	2.023	72,749
2026-03-09	2.740	2.740	2.625	2.660	1.979	277,881
2026-03-06	2.745	2.765	2.705	2.710	2.016	139,497
2026-03-05	2.735	2.750	2.710	2.725	2.027	101,043
2026-03-04	2.665	2.745	2.665	2.720	2.023	132,643
2026-03-03	2.650	2.715	2.615	2.675	1.990	189,464
2026-03-02	2.750	2.750	2.640	2.650	1.971	483,285
2026-02-27	2.830	2.845	2.770	2.770	2.061	311,968
2026-02-26	2.830	2.860	2.805	2.830	2.105	158,860
2026-02-25	2.840	2.840	2.800	2.810	2.090	158,269
2026-02-24	2.845	2.845	2.800	2.820	2.098	265,486
2026-02-23	2.835	2.855	2.800	2.820	2.098	458,722
2026-02-20	2.880	2.880	2.830	2.835	2.109	374,662
2026-02-19	2.910	3.170	2.850	2.865	2.131	989,383
2026-02-18	2.935	2.940	2.900	2.905	2.161	160,917
2026-02-17	2.880	3.000	2.875	2.925	2.176	306,983
2026-02-16	2.870	2.900	2.860	2.880	2.142	130,743
2026-02-13	2.870	2.880	2.850	2.855	2.124	105,234
2026-02-12	2.865	2.890	2.855	2.870	2.135	126,605
2026-02-11	2.900	2.900	2.850	2.860	2.127	100,541
2026-02-10	2.835	2.895	2.825	2.890	2.150	220,539
2026-02-09	2.835	2.870	2.795	2.810	2.090	197,521
2026-02-06	2.900	2.940	2.770	2.835	2.109	438,871
2026-02-05	2.945	2.945	2.920	2.925	2.176	125,622
2026-02-04	2.945	3.000	2.885	2.930	2.180	397,579

← NewerPage 3 of 21 · 1,254 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.