Stalexport Autostrady Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	2.75	2.77	2.74	2.75	2.75	-0.54%	151,029
Apr 9, 2026	2.76	2.78	2.74	2.77	2.77	-	128,697
Apr 8, 2026	2.81	2.82	2.73	2.77	2.77	-1.60%	348,802
Apr 7, 2026	2.84	2.84	2.79	2.81	2.81	-0.88%	266,989
Apr 2, 2026	2.86	2.87	2.79	2.84	2.84	-1.22%	369,535
Apr 1, 2026	2.89	2.90	2.83	2.87	2.87	0.53%	208,317
Mar 31, 2026	2.90	2.91	2.86	2.86	2.86	-0.52%	257,587
Mar 30, 2026	2.93	2.94	2.87	2.87	2.87	-1.03%	242,587
Mar 27, 2026	2.96	2.96	2.87	2.90	2.90	-1.02%	257,803
Mar 26, 2026	2.94	2.98	2.91	2.93	2.93	-0.34%	241,062
Mar 25, 2026	2.99	2.99	2.92	2.94	2.94	-1.34%	345,989
Mar 24, 2026	2.98	2.99	2.90	2.98	2.98	1.71%	407,938
Mar 23, 2026	2.87	2.99	2.86	2.93	2.93	2.09%	1,138,741
Mar 20, 2026	2.87	2.89	2.83	2.87	2.87	3.24%	891,997
Mar 19, 2026	2.71	2.90	2.54	2.78	2.78	2.02%	1,598,443
Mar 18, 2026	2.72	2.74	2.71	2.73	2.73	0.18%	92,864
Mar 17, 2026	2.72	2.73	2.69	2.72	2.72	0.18%	135,296
Mar 16, 2026	2.74	2.74	2.71	2.72	2.72	-0.91%	69,883
Mar 13, 2026	2.70	2.74	2.70	2.74	2.74	-	104,601
Mar 12, 2026	2.72	2.78	2.71	2.74	2.74	0.74%	137,564
Mar 11, 2026	2.72	2.74	2.72	2.72	2.72	-	65,014
Mar 10, 2026	2.70	2.72	2.67	2.72	2.72	2.26%	72,749
Mar 9, 2026	2.74	2.74	2.63	2.66	2.66	-1.85%	277,881
Mar 6, 2026	2.75	2.77	2.71	2.71	2.71	-0.55%	139,497
Mar 5, 2026	2.74	2.75	2.71	2.73	2.73	0.18%	101,043
Mar 4, 2026	2.67	2.75	2.67	2.72	2.72	1.68%	132,643
Mar 3, 2026	2.65	2.72	2.62	2.68	2.68	0.94%	189,464
Mar 2, 2026	2.75	2.75	2.64	2.65	2.65	-4.33%	483,285
Feb 27, 2026	2.83	2.85	2.77	2.77	2.77	-2.12%	311,968
Feb 26, 2026	2.83	2.86	2.81	2.83	2.83	0.71%	158,860
Feb 25, 2026	2.84	2.84	2.80	2.81	2.81	-0.35%	158,269
Feb 24, 2026	2.85	2.85	2.80	2.82	2.82	-	265,486
Feb 23, 2026	2.84	2.86	2.80	2.82	2.82	-0.53%	458,722
Feb 20, 2026	2.88	2.88	2.83	2.84	2.84	-1.05%	374,662
Feb 19, 2026	2.91	3.17	2.85	2.87	2.87	-1.38%	989,383
Feb 18, 2026	2.94	2.94	2.90	2.91	2.91	-0.68%	160,917
Feb 17, 2026	2.88	3.00	2.88	2.93	2.93	1.56%	306,983
Feb 16, 2026	2.87	2.90	2.86	2.88	2.88	0.88%	130,743
Feb 13, 2026	2.87	2.88	2.85	2.86	2.86	-0.52%	105,234
Feb 12, 2026	2.87	2.89	2.86	2.87	2.87	0.35%	126,605
Feb 11, 2026	2.90	2.90	2.85	2.86	2.86	-1.04%	100,541
Feb 10, 2026	2.84	2.90	2.83	2.89	2.89	2.85%	220,539
Feb 9, 2026	2.84	2.87	2.80	2.81	2.81	-0.88%	197,521
Feb 6, 2026	2.90	2.94	2.77	2.84	2.84	-3.08%	438,871
Feb 5, 2026	2.95	2.95	2.92	2.93	2.93	-0.17%	125,622
Feb 4, 2026	2.95	3.00	2.89	2.93	2.93	-	397,579
Feb 3, 2026	2.94	2.94	2.90	2.93	2.93	0.17%	240,612
Feb 2, 2026	2.83	2.94	2.81	2.93	2.93	3.54%	451,643
Jan 30, 2026	2.78	2.84	2.74	2.83	2.83	1.80%	400,262
Jan 29, 2026	2.84	2.84	2.76	2.78	2.78	-0.54%	290,262