Stalexport Autostrady SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 2.940 | 2.940 | 2.895 | 2.930 | 2.180 | 240,612 |
| 2026-02-02 | 2.830 | 2.940 | 2.805 | 2.925 | 2.176 | 451,643 |
| 2026-01-30 | 2.775 | 2.835 | 2.740 | 2.825 | 2.101 | 400,262 |
| 2026-01-29 | 2.835 | 2.835 | 2.760 | 2.775 | 2.064 | 290,262 |
| 2026-01-28 | 2.815 | 2.840 | 2.785 | 2.790 | 2.075 | 690,654 |
| 2026-01-27 | 2.920 | 2.950 | 2.790 | 2.790 | 2.075 | 656,147 |
| 2026-01-26 | 2.910 | 2.940 | 2.850 | 2.875 | 2.139 | 869,040 |
| 2026-01-23 | 3.130 | 3.130 | 2.900 | 2.925 | 2.176 | 1,373,058 |
| 2026-01-22 | 3.400 | 3.440 | 3.135 | 3.165 | 2.354 | 1,151,712 |
| 2026-01-21 | 3.410 | 3.440 | 3.410 | 3.430 | 2.551 | 58,122 |
| 2026-01-20 | 3.440 | 3.440 | 3.405 | 3.410 | 2.537 | 35,347 |
| 2026-01-19 | 3.425 | 3.445 | 3.395 | 3.440 | 2.559 | 50,415 |
| 2026-01-16 | 3.400 | 3.430 | 3.390 | 3.430 | 2.551 | 128,667 |
| 2026-01-15 | 3.365 | 3.410 | 3.360 | 3.400 | 2.529 | 101,737 |
| 2026-01-14 | 3.440 | 3.445 | 3.345 | 3.395 | 2.525 | 159,235 |
| 2026-01-13 | 3.395 | 3.455 | 3.395 | 3.425 | 2.548 | 94,180 |
| 2026-01-12 | 3.450 | 3.450 | 3.370 | 3.415 | 2.540 | 191,001 |
| 2026-01-09 | 3.330 | 3.445 | 3.325 | 3.445 | 2.563 | 241,044 |
| 2026-01-08 | 3.250 | 3.330 | 3.250 | 3.325 | 2.473 | 223,168 |
| 2026-01-07 | 3.200 | 3.290 | 3.170 | 3.250 | 2.418 | 197,762 |
| 2026-01-05 | 3.200 | 3.200 | 3.170 | 3.200 | 2.380 | 219,930 |
| 2026-01-02 | 3.150 | 3.200 | 3.100 | 3.195 | 2.377 | 217,014 |
| 2025-12-30 | 3.085 | 3.150 | 3.085 | 3.150 | 2.343 | 59,611 |
| 2025-12-29 | 3.140 | 3.170 | 3.055 | 3.100 | 2.306 | 388,385 |
| 2025-12-23 | 3.150 | 3.165 | 3.140 | 3.150 | 2.343 | 125,995 |
| 2025-12-22 | 3.150 | 3.185 | 3.135 | 3.160 | 2.351 | 1,008,992 |
| 2025-12-19 | 3.180 | 3.190 | 3.115 | 3.115 | 2.317 | 140,529 |
| 2025-12-18 | 3.195 | 3.195 | 3.145 | 3.145 | 2.339 | 121,550 |
| 2025-12-17 | 3.190 | 3.200 | 3.155 | 3.175 | 2.362 | 120,267 |
| 2025-12-16 | 3.185 | 3.210 | 3.155 | 3.190 | 2.373 | 177,081 |
| 2025-12-15 | 3.150 | 3.200 | 3.120 | 3.195 | 2.377 | 262,312 |
| 2025-12-12 | 3.090 | 3.150 | 3.090 | 3.150 | 2.343 | 127,899 |
| 2025-12-11 | 3.095 | 3.110 | 3.065 | 3.090 | 2.299 | 134,211 |
| 2025-12-10 | 3.060 | 3.100 | 3.050 | 3.075 | 2.287 | 90,438 |
| 2025-12-09 | 3.055 | 3.060 | 3.040 | 3.050 | 2.269 | 83,875 |
| 2025-12-08 | 3.050 | 3.060 | 3.040 | 3.050 | 2.269 | 48,268 |
| 2025-12-05 | 3.050 | 3.075 | 3.035 | 3.035 | 2.258 | 195,698 |
| 2025-12-04 | 3.080 | 3.090 | 3.055 | 3.055 | 2.273 | 201,509 |
| 2025-12-03 | 3.100 | 3.100 | 3.060 | 3.080 | 2.291 | 98,562 |
| 2025-12-02 | 3.095 | 3.095 | 3.070 | 3.080 | 2.291 | 50,303 |
| 2025-12-01 | 3.080 | 3.100 | 3.060 | 3.085 | 2.295 | 79,706 |
| 2025-11-28 | 3.065 | 3.080 | 3.035 | 3.060 | 2.276 | 47,848 |
| 2025-11-27 | 3.080 | 3.095 | 3.030 | 3.055 | 2.273 | 65,284 |
| 2025-11-26 | 3.080 | 3.080 | 3.025 | 3.070 | 2.284 | 102,871 |
| 2025-11-25 | 3.015 | 3.060 | 3.010 | 3.040 | 2.261 | 111,784 |
| 2025-11-24 | 3.000 | 3.050 | 2.995 | 3.015 | 2.243 | 56,267 |
| 2025-11-21 | 3.055 | 3.055 | 2.980 | 3.000 | 2.232 | 170,633 |
| 2025-11-20 | 3.070 | 3.070 | 3.030 | 3.045 | 2.265 | 92,608 |
| 2025-11-19 | 3.100 | 3.100 | 3.035 | 3.050 | 2.269 | 280,359 |
| 2025-11-18 | 3.090 | 3.100 | 3.060 | 3.080 | 2.291 | 98,225 |
| 2025-11-17 | 3.105 | 3.135 | 3.080 | 3.085 | 2.295 | 115,006 |
| 2025-11-14 | 3.090 | 3.120 | 3.055 | 3.100 | 2.306 | 301,122 |
| 2025-11-13 | 3.165 | 3.165 | 3.090 | 3.090 | 2.299 | 110,561 |
| 2025-11-12 | 3.160 | 3.175 | 3.135 | 3.150 | 2.343 | 349,806 |
| 2025-11-10 | 3.080 | 3.160 | 3.080 | 3.140 | 2.336 | 338,479 |
| 2025-11-07 | 3.070 | 3.110 | 3.055 | 3.065 | 2.280 | 219,461 |
| 2025-11-06 | 3.050 | 3.085 | 3.025 | 3.060 | 2.276 | 342,141 |
| 2025-11-05 | 2.890 | 3.125 | 2.840 | 3.035 | 2.258 | 1,331,415 |
| 2025-11-04 | 2.875 | 2.890 | 2.865 | 2.875 | 2.139 | 171,011 |
| 2025-11-03 | 2.880 | 2.900 | 2.860 | 2.875 | 2.139 | 107,623 |
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.