Stalexport Autostrady SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.856 | 1.888 | 1.850 | 1.868 | 1.868 | 324,703 |
| 2026-10-15 | 1.836 | 1.856 | 1.826 | 1.850 | 1.850 | 356,472 |
| 2026-10-14 | 1.846 | 1.850 | 1.832 | 1.838 | 1.838 | 372,731 |
| 2026-10-13 | 1.826 | 1.844 | 1.824 | 1.832 | 1.832 | 40,529 |
| 2026-10-12 | 1.802 | 1.846 | 1.802 | 1.832 | 1.832 | 245,448 |
| 2026-10-09 | 1.800 | 1.832 | 1.796 | 1.820 | 1.820 | 169,499 |
| 2026-10-08 | 1.822 | 1.840 | 1.794 | 1.800 | 1.800 | 215,825 |
| 2026-10-07 | 1.850 | 1.864 | 1.810 | 1.822 | 1.822 | 264,916 |
| 2026-10-06 | 1.764 | 1.850 | 1.762 | 1.850 | 1.850 | 631,961 |
| 2026-10-05 | 1.728 | 1.788 | 1.728 | 1.760 | 1.760 | 421,151 |
| 2026-10-02 | 1.730 | 1.754 | 1.714 | 1.722 | 1.722 | 364,458 |
| 2026-10-01 | 1.754 | 1.766 | 1.722 | 1.730 | 1.730 | 259,952 |
| 2026-09-30 | 1.770 | 1.770 | 1.754 | 1.754 | 1.754 | 617,015 |
| 2026-09-29 | 1.780 | 1.782 | 1.756 | 1.760 | 1.760 | 167,785 |
| 2026-09-28 | 1.750 | 1.784 | 1.744 | 1.770 | 1.770 | 148,101 |
| 2026-09-25 | 1.762 | 1.776 | 1.750 | 1.752 | 1.752 | 628,537 |
| 2026-09-24 | 1.778 | 1.780 | 1.762 | 1.762 | 1.762 | 34,450 |
| 2026-09-23 | 1.760 | 1.778 | 1.758 | 1.778 | 1.778 | 54,536 |
| 2026-09-22 | 1.780 | 1.780 | 1.760 | 1.762 | 1.762 | 53,642 |
| 2026-09-21 | 1.774 | 1.788 | 1.730 | 1.780 | 1.780 | 249,670 |
| 2026-09-18 | 1.738 | 1.770 | 1.712 | 1.770 | 1.770 | 283,841 |
| 2026-09-17 | 1.714 | 1.738 | 1.714 | 1.738 | 1.738 | 184,371 |
| 2026-09-16 | 1.730 | 1.730 | 1.712 | 1.712 | 1.712 | 128,187 |
| 2026-09-15 | 1.720 | 1.736 | 1.712 | 1.728 | 1.728 | 91,901 |
| 2026-09-14 | 1.702 | 1.736 | 1.700 | 1.734 | 1.734 | 190,694 |
| 2026-09-11 | 1.746 | 1.746 | 1.700 | 1.702 | 1.702 | 587,263 |
| 2026-09-10 | 1.748 | 1.760 | 1.720 | 1.748 | 1.748 | 470,899 |
| 2026-09-09 | 1.750 | 1.760 | 1.746 | 1.758 | 1.758 | 155,703 |
| 2026-09-08 | 1.770 | 1.770 | 1.744 | 1.750 | 1.750 | 445,841 |
| 2026-09-07 | 1.778 | 1.778 | 1.762 | 1.770 | 1.770 | 129,262 |
| 2026-09-04 | 1.788 | 1.790 | 1.758 | 1.760 | 1.760 | 404,027 |
| 2026-09-03 | 1.798 | 1.800 | 1.776 | 1.780 | 1.780 | 109,914 |
| 2026-09-02 | 1.798 | 1.800 | 1.780 | 1.790 | 1.790 | 125,477 |
| 2026-09-01 | 1.790 | 1.794 | 1.770 | 1.790 | 1.790 | 94,772 |
| 2026-08-31 | 1.804 | 1.804 | 1.780 | 1.794 | 1.794 | 101,744 |
| 2026-08-28 | 1.826 | 1.826 | 1.790 | 1.804 | 1.804 | 315,580 |
| 2026-08-27 | 1.818 | 1.840 | 1.804 | 1.810 | 1.810 | 323,356 |
| 2026-08-26 | 1.788 | 1.840 | 1.784 | 1.820 | 1.820 | 322,854 |
| 2026-08-25 | 1.776 | 1.810 | 1.762 | 1.810 | 1.810 | 317,153 |
| 2026-08-24 | 1.776 | 1.780 | 1.756 | 1.776 | 1.776 | 206,548 |
| 2026-08-21 | 1.790 | 1.790 | 1.762 | 1.780 | 1.780 | 150,723 |
| 2026-08-20 | 1.790 | 1.790 | 1.774 | 1.784 | 1.784 | 63,450 |
| 2026-08-19 | 1.782 | 1.792 | 1.772 | 1.776 | 1.776 | 88,320 |
| 2026-08-18 | 1.790 | 1.808 | 1.770 | 1.772 | 1.772 | 204,903 |
| 2026-08-17 | 1.786 | 1.800 | 1.782 | 1.790 | 1.790 | 95,823 |
| 2026-08-14 | 1.792 | 1.808 | 1.784 | 1.784 | 1.784 | 105,170 |
| 2026-08-13 | 1.830 | 1.830 | 1.786 | 1.792 | 1.792 | 361,308 |
| 2026-08-12 | 1.828 | 1.838 | 1.818 | 1.820 | 1.820 | 137,852 |
| 2026-08-11 | 1.824 | 1.834 | 1.804 | 1.822 | 1.822 | 364,708 |
| 2026-08-10 | 1.838 | 1.838 | 1.802 | 1.820 | 1.820 | 195,856 |
| 2026-08-07 | 1.840 | 1.840 | 1.800 | 1.838 | 1.838 | 209,326 |
| 2026-08-06 | 1.848 | 1.848 | 1.820 | 1.840 | 1.840 | 239,563 |
| 2026-08-05 | 1.848 | 1.892 | 1.822 | 1.848 | 1.848 | 728,091 |
| 2026-08-04 | 1.824 | 1.844 | 1.808 | 1.842 | 1.842 | 273,589 |
| 2026-08-03 | 1.810 | 1.842 | 1.802 | 1.822 | 1.822 | 332,568 |
| 2026-07-31 | 1.840 | 1.850 | 1.794 | 1.810 | 1.810 | 601,766 |
| 2026-07-30 | 1.840 | 1.858 | 1.830 | 1.838 | 1.838 | 269,308 |
| 2026-07-29 | 1.848 | 1.858 | 1.832 | 1.840 | 1.840 | 136,774 |
| 2026-07-28 | 1.856 | 1.858 | 1.828 | 1.848 | 1.848 | 331,138 |
| 2026-07-27 | 1.900 | 1.900 | 1.838 | 1.856 | 1.856 | 358,053 |
Page 1 of 5 · 249 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.