Stalexport Autostrady SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	3.135	3.140	3.105	3.135	2.332	19,476
2025-08-06	3.140	3.145	3.125	3.135	2.332	45,071
2025-08-05	3.145	3.145	3.125	3.130	2.328	47,376
2025-08-04	3.140	3.170	3.130	3.145	2.339	50,239
2025-08-01	3.110	3.175	3.060	3.175	2.362	73,186
2025-07-31	3.125	3.150	3.105	3.140	2.336	38,659
2025-07-30	3.110	3.160	3.105	3.130	2.328	115,944
2025-07-29	3.125	3.125	3.100	3.115	2.317	40,285
2025-07-28	3.140	3.140	3.110	3.125	2.325	15,240
2025-07-25	3.125	3.150	3.095	3.140	2.336	18,573
2025-07-24	3.160	3.160	3.090	3.095	2.302	77,030
2025-07-23	3.180	3.185	3.135	3.135	2.332	45,848
2025-07-22	3.185	3.195	3.150	3.180	2.366	79,809
2025-07-21	3.150	3.185	3.135	3.180	2.366	89,454
2025-07-18	3.205	3.205	3.150	3.150	2.343	365,057
2025-07-17	3.210	3.210	3.170	3.205	2.384	426,258
2025-07-16	3.215	3.215	3.175	3.200	2.380	99,401
2025-07-15	3.185	3.210	3.120	3.200	2.380	1,290,006
2025-07-14	3.090	3.210	3.075	3.210	2.388	173,719
2025-07-11	3.085	3.095	3.065	3.095	2.302	18,759
2025-07-10	3.080	3.090	3.060	3.085	2.295	19,250
2025-07-09	3.075	3.100	3.050	3.070	2.284	46,820
2025-07-08	3.070	3.100	3.060	3.075	2.287	41,063
2025-07-07	3.085	3.095	3.060	3.070	2.284	20,987
2025-07-04	3.110	3.110	3.050	3.100	2.306	46,194
2025-07-03	3.080	3.100	3.050	3.085	2.295	63,474
2025-07-02	3.065	3.095	3.065	3.070	2.284	23,229
2025-07-01	3.060	3.110	3.060	3.065	2.280	74,917
2025-06-30	3.070	3.090	3.040	3.090	2.299	51,718
2025-06-27	3.040	3.070	3.040	3.070	2.284	38,540
2025-06-26	3.020	3.045	2.990	3.035	2.258	51,464
2025-06-25	3.035	3.040	3.000	3.015	2.243	50,025
2025-06-24	3.030	3.040	3.000	3.040	2.261	57,380
2025-06-23	3.035	3.040	2.985	3.005	2.235	74,196
2025-06-20	2.980	3.040	2.980	3.035	2.258	42,891
2025-06-18	2.960	2.995	2.930	2.980	2.217	162,857
2025-06-17	2.980	2.995	2.920	2.950	2.194	52,070
2025-06-16	2.975	2.985	2.925	2.980	2.217	27,544
2025-06-13	3.045	3.045	2.935	2.975	2.213	101,508
2025-06-12	3.070	3.080	3.010	3.045	2.265	112,914
2025-06-11	3.040	3.145	3.040	3.055	2.273	261,606
2025-06-10	3.000	3.050	3.000	3.035	2.258	58,882
2025-06-09	2.950	3.025	2.940	3.025	2.250	104,844
2025-06-06	2.970	2.970	2.940	2.950	2.194	72,138
2025-06-05	2.965	2.990	2.940	2.970	2.209	91,947
2025-06-04	2.940	2.965	2.930	2.965	2.206	133,848
2025-06-03	2.930	2.970	2.920	2.930	2.180	547,985
2025-06-02	2.920	2.960	2.915	2.960	2.202	67,810
2025-05-30	2.950	2.975	2.920	2.920	2.172	207,096
2025-05-29	2.970	2.970	2.925	2.945	2.191	117,209
2025-05-28	2.945	2.970	2.940	2.950	2.194	116,467
2025-05-27	2.940	2.950	2.910	2.945	2.191	67,669
2025-05-26	2.940	2.950	2.910	2.915	2.168	89,155
2025-05-23	2.965	2.970	2.925	2.930	2.180	50,560
2025-05-22	3.000	3.030	2.930	2.965	2.206	116,716
2025-05-21	2.960	2.975	2.930	2.930	2.180	50,847
2025-05-20	2.960	2.970	2.935	2.960	2.202	55,249
2025-05-19	2.950	2.965	2.915	2.965	2.206	108,517
2025-05-16	2.920	2.945	2.915	2.930	2.180	66,260
2025-05-15	2.920	2.930	2.900	2.900	2.157	63,740

← NewerPage 6 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.