Stalexport Autostrady SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	2.910	2.915	2.855	2.880	2.142	48,463
2025-10-30	2.870	2.900	2.870	2.880	2.142	163,170
2025-10-29	2.880	2.880	2.860	2.870	2.135	63,472
2025-10-28	2.940	2.940	2.850	2.875	2.139	215,971
2025-10-27	2.985	2.985	2.910	2.930	2.180	203,025
2025-10-24	2.965	3.025	2.945	2.985	2.220	113,807
2025-10-23	2.970	2.970	2.940	2.965	2.206	48,238
2025-10-22	2.970	2.975	2.940	2.940	2.187	40,387
2025-10-21	2.970	2.970	2.940	2.950	2.194	55,159
2025-10-20	2.960	2.975	2.950	2.950	2.194	105,914
2025-10-17	2.980	2.990	2.950	2.950	2.194	113,099
2025-10-16	3.000	3.010	2.965	2.970	2.209	16,692
2025-10-15	2.985	3.045	2.965	2.990	2.224	187,863
2025-10-14	3.020	3.020	2.980	2.980	2.217	45,351
2025-10-13	3.060	3.060	3.020	3.020	2.247	56,865
2025-10-10	3.025	3.050	3.010	3.050	2.269	40,855
2025-10-09	2.960	3.045	2.960	3.025	2.250	125,186
2025-10-08	2.925	2.975	2.920	2.950	2.194	139,150
2025-10-07	2.925	2.925	2.915	2.915	2.168	86,689
2025-10-06	2.920	2.945	2.910	2.915	2.168	52,590
2025-10-03	2.900	2.930	2.900	2.930	2.180	61,111
2025-10-02	2.920	2.930	2.885	2.910	2.165	52,902
2025-10-01	2.930	2.940	2.875	2.920	2.172	127,667
2025-09-30	2.930	2.940	2.890	2.905	2.161	52,336
2025-09-29	2.850	2.940	2.840	2.930	2.180	156,979
2025-09-26	2.820	2.850	2.820	2.840	2.113	76,773
2025-09-25	2.800	2.820	2.760	2.800	2.083	89,947
2025-09-24	2.800	2.800	2.765	2.765	2.057	132,673
2025-09-23	2.760	2.800	2.760	2.790	2.075	98,884
2025-09-22	2.825	2.840	2.750	2.770	2.061	291,913
2025-09-19	2.875	2.875	2.820	2.820	2.098	144,542
2025-09-18	2.865	2.880	2.830	2.845	2.116	159,916
2025-09-17	2.890	2.900	2.850	2.865	2.131	164,111
2025-09-16	2.900	2.900	2.890	2.890	2.150	46,474
2025-09-15	2.900	2.915	2.870	2.900	2.157	82,228
2025-09-12	2.920	2.920	2.890	2.900	2.157	76,834
2025-09-11	2.910	2.920	2.890	2.920	2.172	90,675
2025-09-10	2.920	2.925	2.890	2.890	2.150	60,361
2025-09-09	2.925	2.925	2.895	2.920	2.172	96,998
2025-09-08	2.900	2.910	2.875	2.900	2.157	152,942
2025-09-05	2.905	2.940	2.890	2.900	2.157	45,943
2025-09-04	2.905	2.905	2.880	2.890	2.150	63,156
2025-09-03	2.885	2.890	2.880	2.890	2.150	113,943
2025-09-02	2.920	2.920	2.870	2.880	2.142	263,794
2025-09-01	2.940	2.950	2.900	2.900	2.157	72,101
2025-08-29	2.895	2.945	2.895	2.940	2.187	85,109
2025-08-28	2.900	2.900	2.880	2.885	2.146	52,952
2025-08-27	2.915	2.965	2.885	2.900	2.157	124,098
2025-08-26	2.890	2.910	2.880	2.900	2.157	74,698
2025-08-25	2.885	2.925	2.875	2.890	2.150	61,275
2025-08-22	2.930	2.935	2.845	2.900	2.157	140,989
2025-08-21	2.945	2.955	2.885	2.930	2.180	144,308
2025-08-20	2.990	3.010	2.940	2.965	2.206	115,218
2025-08-19	3.030	3.045	2.965	3.010	2.239	102,090
2025-08-18	3.090	3.090	3.010	3.020	2.247	120,996
2025-08-14	3.050	3.060	3.010	3.050	2.269	234,693
2025-08-13	3.110	3.110	3.065	3.070	2.284	53,121
2025-08-12	3.125	3.125	3.090	3.095	2.302	48,074
2025-08-11	3.120	3.125	3.105	3.115	2.317	45,468
2025-08-08	3.110	3.135	3.100	3.120	2.321	46,793

← NewerPage 5 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.