Stalexport Autostrady Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	2.87	2.89	2.83	2.87	-	3.24%	575,294
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
Jan 28, 2026	2.82	2.84	2.79	2.79	2.79	-	690,654
Jan 27, 2026	2.92	2.95	2.79	2.79	2.79	-2.96%	656,147
Jan 26, 2026	2.91	2.94	2.85	2.88	2.88	-1.71%	869,040
Jan 23, 2026	3.13	3.13	2.90	2.93	2.93	-7.58%	1,373,058
Jan 22, 2026	3.40	3.44	3.14	3.17	3.17	-7.73%	1,151,712
Jan 21, 2026	3.41	3.44	3.41	3.43	3.43	0.59%	58,122
Jan 20, 2026	3.44	3.44	3.41	3.41	3.41	-0.87%	35,347
Jan 19, 2026	3.43	3.45	3.40	3.44	3.44	0.29%	50,415
Jan 16, 2026	3.40	3.43	3.39	3.43	3.43	0.88%	128,667
Jan 15, 2026	3.37	3.41	3.36	3.40	3.40	0.15%	101,737
Jan 14, 2026	3.44	3.45	3.35	3.40	3.40	-0.88%	159,235
Jan 13, 2026	3.40	3.46	3.40	3.43	3.43	0.29%	94,180
Jan 12, 2026	3.45	3.45	3.37	3.42	3.42	-0.87%	191,001