Stalexport Autostrady SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	2.870	2.875	2.835	2.860	1.780	109,566
2024-11-13	2.755	2.860	2.755	2.840	1.768	158,649
2024-11-12	2.700	2.750	2.695	2.740	1.706	101,362
2024-11-08	2.735	2.740	2.705	2.715	1.690	32,495
2024-11-07	2.720	2.740	2.705	2.730	1.699	58,522
2024-11-06	2.700	2.735	2.690	2.690	1.674	55,863
2024-11-05	2.700	2.715	2.690	2.700	1.681	29,210
2024-11-04	2.675	2.710	2.670	2.700	1.681	24,615
2024-10-31	2.705	2.720	2.675	2.675	1.665	29,435
2024-10-30	2.705	2.730	2.700	2.700	1.681	26,751
2024-10-29	2.700	2.740	2.690	2.710	1.687	49,388
2024-10-28	2.670	2.700	2.670	2.690	1.674	39,580
2024-10-25	2.695	2.695	2.670	2.690	1.674	21,086
2024-10-24	2.680	2.690	2.665	2.690	1.674	13,668
2024-10-23	2.690	2.690	2.660	2.680	1.668	26,905
2024-10-22	2.710	2.740	2.680	2.690	1.674	57,981
2024-10-21	2.655	2.735	2.640	2.700	1.681	97,965
2024-10-18	2.660	2.685	2.610	2.655	1.653	104,363
2024-10-17	2.685	2.685	2.655	2.665	1.659	31,960
2024-10-16	2.660	2.680	2.650	2.680	1.668	44,656
2024-10-15	2.660	2.670	2.650	2.660	1.656	106,891
2024-10-14	2.615	2.660	2.605	2.645	1.646	88,932
2024-10-11	2.570	2.620	2.560	2.610	1.625	34,700
2024-10-10	2.590	2.590	2.560	2.585	1.609	38,229
2024-10-09	2.575	2.580	2.555	2.580	1.606	66,216
2024-10-08	2.570	2.580	2.555	2.575	1.603	71,026
2024-10-07	2.545	2.570	2.545	2.555	1.590	27,719
2024-10-04	2.570	2.570	2.530	2.545	1.584	33,979
2024-10-03	2.545	2.580	2.530	2.570	1.600	28,670
2024-10-02	2.540	2.540	2.520	2.540	1.581	15,792
2024-10-01	2.535	2.540	2.515	2.515	1.566	69,028
2024-09-30	2.535	2.545	2.520	2.535	1.578	52,833
2024-09-27	2.550	2.550	2.525	2.535	1.578	44,869
2024-09-26	2.565	2.580	2.525	2.535	1.578	95,934
2024-09-25	2.595	2.595	2.560	2.565	1.597	60,993
2024-09-24	2.600	2.600	2.570	2.580	1.606	65,131
2024-09-23	2.620	2.620	2.580	2.585	1.609	87,153
2024-09-20	2.590	2.610	2.590	2.600	1.618	272,117
2024-09-19	2.615	2.615	2.590	2.610	1.625	288,100
2024-09-18	2.620	2.620	2.600	2.615	1.628	21,213
2024-09-17	2.620	2.620	2.610	2.620	1.631	21,202
2024-09-16	2.625	2.630	2.610	2.620	1.631	4,484
2024-09-13	2.625	2.630	2.600	2.620	1.631	11,030
2024-09-12	2.620	2.625	2.600	2.625	1.634	7,318
2024-09-11	2.610	2.620	2.595	2.620	1.631	14,496
2024-09-10	2.600	2.625	2.595	2.610	1.625	24,137
2024-09-09	2.640	2.640	2.590	2.620	1.631	34,189
2024-09-06	2.640	2.670	2.590	2.635	1.640	50,312
2024-09-05	2.655	2.670	2.610	2.635	1.640	54,277
2024-09-04	2.640	2.650	2.620	2.650	1.650	31,618
2024-09-03	2.630	2.640	2.610	2.640	1.643	32,360
2024-09-02	2.600	2.635	2.590	2.635	1.640	46,881
2024-08-30	2.630	2.630	2.595	2.595	1.615	81,763
2024-08-29	2.620	2.635	2.610	2.620	1.631	24,186
2024-08-28	2.630	2.640	2.600	2.620	1.631	33,828
2024-08-27	2.620	2.635	2.610	2.610	1.625	21,320
2024-08-26	2.640	2.640	2.620	2.620	1.631	15,629
2024-08-23	2.650	2.650	2.600	2.645	1.646	48,253
2024-08-22	2.625	2.650	2.625	2.650	1.650	27,400
2024-08-21	2.635	2.650	2.620	2.630	1.637	20,267

← NewerPage 9 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.