Stalexport Autostrady SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 2.905 | 2.925 | 2.890 | 2.900 | 2.157 | 188,550 |
| 2025-05-13 | 2.940 | 2.945 | 2.900 | 2.905 | 2.161 | 80,632 |
| 2025-05-12 | 2.920 | 2.950 | 2.910 | 2.910 | 2.165 | 107,100 |
| 2025-05-09 | 2.940 | 2.970 | 2.925 | 2.930 | 2.180 | 152,285 |
| 2025-05-08 | 3.000 | 3.000 | 2.935 | 2.940 | 2.187 | 113,726 |
| 2025-05-07 | 2.950 | 3.030 | 2.945 | 2.960 | 2.202 | 129,902 |
| 2025-05-06 | 2.960 | 2.990 | 2.930 | 2.950 | 2.194 | 142,548 |
| 2025-05-05 | 3.000 | 3.035 | 2.955 | 2.955 | 2.198 | 115,506 |
| 2025-05-02 | 3.020 | 3.045 | 2.990 | 3.000 | 2.232 | 83,855 |
| 2025-04-30 | 3.045 | 3.050 | 2.965 | 2.995 | 2.228 | 140,434 |
| 2025-04-29 | 3.050 | 3.100 | 3.010 | 3.045 | 2.265 | 233,044 |
| 2025-04-28 | 3.020 | 3.050 | 2.985 | 3.050 | 2.269 | 262,109 |
| 2025-04-25 | 2.985 | 3.040 | 2.965 | 3.015 | 2.243 | 378,948 |
| 2025-04-24 | 2.900 | 3.000 | 2.865 | 2.985 | 2.220 | 311,999 |
| 2025-04-23 | 2.830 | 2.945 | 2.800 | 2.865 | 2.131 | 420,358 |
| 2025-04-22 | 3.005 | 3.005 | 2.780 | 2.830 | 2.105 | 780,238 |
| 2025-04-17 | 3.150 | 3.170 | 2.965 | 3.005 | 2.235 | 759,886 |
| 2025-04-16 | 3.230 | 3.230 | 3.155 | 3.170 | 2.358 | 612,062 |
| 2025-04-15 | 3.880 | 3.880 | 3.820 | 3.860 | 2.403 | 911,746 |
| 2025-04-14 | 3.880 | 3.885 | 3.845 | 3.880 | 2.415 | 766,406 |
| 2025-04-11 | 3.885 | 3.895 | 3.820 | 3.860 | 2.403 | 725,841 |
| 2025-04-10 | 3.875 | 3.900 | 3.865 | 3.885 | 2.418 | 588,739 |
| 2025-04-09 | 3.860 | 3.875 | 3.800 | 3.865 | 2.406 | 274,847 |
| 2025-04-08 | 3.750 | 3.880 | 3.750 | 3.870 | 2.409 | 508,250 |
| 2025-04-07 | 3.605 | 3.750 | 3.495 | 3.730 | 2.322 | 655,439 |
| 2025-04-04 | 3.870 | 3.880 | 3.700 | 3.785 | 2.356 | 614,711 |
| 2025-04-03 | 3.865 | 3.880 | 3.840 | 3.855 | 2.400 | 196,354 |
| 2025-04-02 | 3.850 | 3.870 | 3.840 | 3.870 | 2.409 | 309,003 |
| 2025-04-01 | 3.815 | 3.850 | 3.815 | 3.850 | 2.396 | 130,915 |
| 2025-03-31 | 3.800 | 3.850 | 3.780 | 3.800 | 2.365 | 194,932 |
| 2025-03-28 | 3.780 | 3.800 | 3.775 | 3.780 | 2.353 | 143,463 |
| 2025-03-27 | 3.800 | 3.840 | 3.730 | 3.775 | 2.350 | 167,714 |
| 2025-03-26 | 3.865 | 3.875 | 3.790 | 3.800 | 2.365 | 204,000 |
| 2025-03-25 | 3.900 | 3.900 | 3.800 | 3.855 | 2.400 | 375,644 |
| 2025-03-24 | 3.900 | 3.945 | 3.840 | 3.900 | 2.428 | 397,700 |
| 2025-03-21 | 3.810 | 3.900 | 3.810 | 3.865 | 2.406 | 277,825 |
| 2025-03-20 | 3.905 | 3.950 | 3.820 | 3.880 | 2.415 | 331,157 |
| 2025-03-19 | 3.810 | 3.950 | 3.800 | 3.910 | 2.434 | 757,491 |
| 2025-03-18 | 3.645 | 3.800 | 3.645 | 3.800 | 2.365 | 866,375 |
| 2025-03-17 | 3.515 | 3.640 | 3.510 | 3.635 | 2.263 | 903,320 |
| 2025-03-14 | 3.515 | 3.515 | 3.480 | 3.485 | 2.169 | 267,172 |
| 2025-03-13 | 3.500 | 3.530 | 3.440 | 3.485 | 2.169 | 506,698 |
| 2025-03-12 | 3.425 | 3.485 | 3.410 | 3.485 | 2.169 | 553,048 |
| 2025-03-11 | 3.270 | 3.430 | 3.270 | 3.400 | 2.116 | 1,177,160 |
| 2025-03-10 | 3.240 | 3.275 | 3.220 | 3.270 | 2.035 | 431,352 |
| 2025-03-07 | 3.225 | 3.250 | 3.185 | 3.240 | 2.017 | 71,952 |
| 2025-03-06 | 3.220 | 3.245 | 3.180 | 3.185 | 1.983 | 81,401 |
| 2025-03-05 | 3.200 | 3.250 | 3.170 | 3.220 | 2.004 | 139,483 |
| 2025-03-04 | 3.240 | 3.245 | 3.165 | 3.200 | 1.992 | 60,989 |
| 2025-03-03 | 3.140 | 3.245 | 3.140 | 3.245 | 2.020 | 157,659 |
| 2025-02-28 | 3.170 | 3.200 | 3.115 | 3.140 | 1.955 | 105,136 |
| 2025-02-27 | 3.185 | 3.205 | 3.125 | 3.175 | 1.976 | 94,788 |
| 2025-02-26 | 3.190 | 3.200 | 3.155 | 3.185 | 1.983 | 45,882 |
| 2025-02-25 | 3.180 | 3.205 | 3.150 | 3.195 | 1.989 | 75,425 |
| 2025-02-24 | 3.180 | 3.225 | 3.160 | 3.180 | 1.979 | 63,560 |
| 2025-02-21 | 3.180 | 3.200 | 3.150 | 3.200 | 1.992 | 61,083 |
| 2025-02-20 | 3.175 | 3.220 | 3.150 | 3.175 | 1.976 | 56,693 |
| 2025-02-19 | 3.240 | 3.250 | 3.165 | 3.210 | 1.998 | 285,374 |
| 2025-02-18 | 3.170 | 3.250 | 3.165 | 3.235 | 2.014 | 548,634 |
| 2025-02-17 | 3.120 | 3.170 | 3.115 | 3.170 | 1.973 | 860,656 |
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.