Stalexport Autostrady SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	3.120	3.140	3.105	3.120	1.942	135,037
2025-02-13	3.085	3.120	3.085	3.110	1.936	91,772
2025-02-12	3.100	3.100	3.060	3.085	1.920	79,002
2025-02-11	3.050	3.100	3.035	3.100	1.930	139,106
2025-02-10	3.025	3.080	3.010	3.040	1.892	154,915
2025-02-07	3.000	3.050	2.975	2.990	1.861	175,677
2025-02-06	2.995	3.010	2.970	3.000	1.867	35,389
2025-02-05	2.995	2.995	2.970	2.990	1.861	27,440
2025-02-04	2.980	3.000	2.960	2.980	1.855	48,368
2025-02-03	2.965	3.000	2.955	2.980	1.855	44,617
2025-01-31	3.000	3.000	2.970	3.000	1.867	62,514
2025-01-30	2.980	3.000	2.975	3.000	1.867	23,861
2025-01-29	3.010	3.010	2.975	2.975	1.852	56,988
2025-01-28	3.000	3.010	2.975	3.000	1.867	39,442
2025-01-27	2.995	3.000	2.965	2.980	1.855	27,040
2025-01-24	2.980	3.000	2.970	2.975	1.852	63,855
2025-01-23	2.990	3.010	2.980	2.980	1.855	42,463
2025-01-22	3.030	3.030	2.985	2.985	1.858	40,546
2025-01-21	3.015	3.030	2.985	3.030	1.886	53,314
2025-01-20	3.000	3.030	2.985	2.985	1.858	57,455
2025-01-17	3.000	3.025	2.990	3.000	1.867	18,297
2025-01-16	3.025	3.060	2.975	2.990	1.861	44,039
2025-01-15	3.000	3.020	2.980	3.000	1.867	15,060
2025-01-14	3.015	3.020	2.970	2.980	1.855	16,300
2025-01-13	2.980	3.010	2.980	2.980	1.855	30,419
2025-01-10	2.990	3.000	2.960	2.980	1.855	23,858
2025-01-09	2.990	2.995	2.950	2.980	1.855	13,890
2025-01-08	2.980	3.000	2.950	2.985	1.858	29,341
2025-01-07	2.950	3.005	2.950	2.985	1.858	86,994
2025-01-03	2.990	3.000	2.950	2.950	1.836	109,858
2025-01-02	3.050	3.070	2.950	2.980	1.855	192,065
2024-12-30	3.005	3.065	3.000	3.050	1.899	29,778
2024-12-27	3.055	3.100	3.000	3.010	1.874	94,676
2024-12-23	3.050	3.100	3.000	3.095	1.927	382,579
2024-12-20	2.955	3.050	2.910	3.050	1.899	147,192
2024-12-19	2.900	2.960	2.885	2.955	1.839	121,535
2024-12-18	2.870	2.940	2.850	2.930	1.824	147,039
2024-12-17	2.885	2.930	2.840	2.920	1.818	130,310
2024-12-16	2.900	2.920	2.885	2.915	1.814	140,350
2024-12-13	2.925	2.930	2.900	2.920	1.818	20,628
2024-12-12	2.925	2.940	2.920	2.925	1.821	16,445
2024-12-11	2.930	2.940	2.900	2.925	1.821	39,584
2024-12-10	2.940	2.945	2.895	2.930	1.824	60,664
2024-12-09	2.925	2.945	2.920	2.940	1.830	53,369
2024-12-06	2.910	2.935	2.900	2.925	1.821	18,022
2024-12-05	2.910	2.930	2.885	2.930	1.824	42,913
2024-12-04	2.940	2.945	2.900	2.920	1.818	47,907
2024-12-03	2.925	2.945	2.900	2.940	1.830	30,521
2024-12-02	2.955	2.985	2.885	2.885	1.796	148,635
2024-11-29	2.880	2.930	2.880	2.915	1.814	10,297
2024-11-28	2.920	2.930	2.870	2.880	1.793	34,405
2024-11-27	2.890	2.930	2.880	2.885	1.796	61,239
2024-11-26	2.985	2.995	2.880	2.885	1.796	89,023
2024-11-25	2.940	2.980	2.925	2.970	1.849	84,271
2024-11-22	2.940	2.945	2.910	2.940	1.830	17,871
2024-11-21	2.950	2.955	2.920	2.945	1.833	34,102
2024-11-20	2.900	2.950	2.900	2.950	1.836	53,641
2024-11-19	2.840	2.900	2.790	2.900	1.805	125,463
2024-11-18	2.850	2.870	2.830	2.835	1.765	56,269
2024-11-15	2.860	2.880	2.840	2.850	1.774	24,311

← NewerPage 8 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.