Stalexport Autostrady S.A. (WSE:STX)
Poland · Delayed Price · Currency is PLN 3.030
-0.040 (-1.30%)
Aug 14, 2025, 4:45 PM CET
Stalexport Autostrady Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.05 | 3.06 | 3.01 | 3.03 | 3.03 | -1.30% | 216,633 |
| Aug 13, 2025 | 3.11 | 3.11 | 3.07 | 3.07 | 3.07 | -0.97% | 53,121 |
| Aug 12, 2025 | 3.13 | 3.13 | 3.09 | 3.10 | 3.10 | -0.64% | 48,074 |
| Aug 11, 2025 | 3.12 | 3.13 | 3.11 | 3.12 | 3.12 | - | 45,468 |
| Aug 8, 2025 | 3.11 | 3.14 | 3.10 | 3.12 | 3.12 | -0.64% | 46,793 |
| Aug 7, 2025 | 3.14 | 3.14 | 3.11 | 3.14 | 3.14 | - | 19,476 |
| Aug 6, 2025 | 3.14 | 3.15 | 3.13 | 3.14 | 3.14 | 0.32% | 45,071 |
| Aug 5, 2025 | 3.15 | 3.15 | 3.13 | 3.13 | 3.13 | -0.63% | 47,376 |
| Aug 4, 2025 | 3.14 | 3.17 | 3.13 | 3.15 | 3.15 | -0.94% | 50,239 |
| Aug 1, 2025 | 3.11 | 3.18 | 3.06 | 3.18 | 3.18 | 1.27% | 73,186 |
| Jul 31, 2025 | 3.13 | 3.15 | 3.11 | 3.14 | 3.14 | 0.32% | 38,659 |
| Jul 30, 2025 | 3.11 | 3.16 | 3.11 | 3.13 | 3.13 | 0.32% | 115,944 |
| Jul 29, 2025 | 3.13 | 3.13 | 3.10 | 3.12 | 3.12 | -0.32% | 40,285 |
| Jul 28, 2025 | 3.14 | 3.14 | 3.11 | 3.13 | 3.13 | -0.32% | 15,240 |
| Jul 25, 2025 | 3.13 | 3.15 | 3.10 | 3.14 | 3.14 | 1.29% | 18,573 |
| Jul 24, 2025 | 3.16 | 3.16 | 3.09 | 3.10 | 3.10 | -1.27% | 77,030 |
| Jul 23, 2025 | 3.18 | 3.19 | 3.14 | 3.14 | 3.14 | -1.26% | 45,848 |
| Jul 22, 2025 | 3.19 | 3.20 | 3.15 | 3.18 | 3.18 | - | 79,809 |
| Jul 21, 2025 | 3.15 | 3.19 | 3.14 | 3.18 | 3.18 | 0.95% | 89,454 |
| Jul 18, 2025 | 3.21 | 3.21 | 3.15 | 3.15 | 3.15 | -1.87% | 365,057 |
| Jul 17, 2025 | 3.21 | 3.21 | 3.17 | 3.21 | 3.21 | 0.31% | 426,258 |
| Jul 16, 2025 | 3.22 | 3.22 | 3.18 | 3.20 | 3.20 | - | 99,401 |
| Jul 15, 2025 | 3.19 | 3.21 | 3.12 | 3.20 | 3.20 | -0.31% | 1,290,006 |
| Jul 14, 2025 | 3.09 | 3.21 | 3.08 | 3.21 | 3.21 | 3.55% | 173,719 |
| Jul 11, 2025 | 3.09 | 3.10 | 3.07 | 3.10 | 3.10 | 0.32% | 18,759 |
| Jul 10, 2025 | 3.08 | 3.09 | 3.06 | 3.09 | 3.09 | 0.65% | 19,250 |
| Jul 9, 2025 | 3.08 | 3.10 | 3.05 | 3.07 | 3.07 | -0.32% | 46,820 |
| Jul 8, 2025 | 3.07 | 3.10 | 3.06 | 3.08 | 3.08 | 0.33% | 41,063 |
| Jul 7, 2025 | 3.09 | 3.10 | 3.06 | 3.07 | 3.07 | -0.97% | 20,987 |
| Jul 4, 2025 | 3.11 | 3.11 | 3.05 | 3.10 | 3.10 | 0.32% | 46,194 |
| Jul 3, 2025 | 3.08 | 3.10 | 3.05 | 3.09 | 3.09 | 0.65% | 63,474 |
| Jul 2, 2025 | 3.07 | 3.10 | 3.07 | 3.07 | 3.07 | - | 23,229 |
| Jul 1, 2025 | 3.06 | 3.11 | 3.06 | 3.07 | 3.07 | -0.65% | 74,917 |
| Jun 30, 2025 | 3.07 | 3.09 | 3.04 | 3.09 | 3.09 | 0.65% | 51,718 |
| Jun 27, 2025 | 3.04 | 3.07 | 3.04 | 3.07 | 3.07 | 0.99% | 38,540 |
| Jun 26, 2025 | 3.02 | 3.05 | 2.99 | 3.04 | 3.04 | 0.66% | 51,464 |
| Jun 25, 2025 | 3.04 | 3.04 | 3.00 | 3.02 | 3.02 | -0.66% | 50,025 |
| Jun 24, 2025 | 3.03 | 3.04 | 3.00 | 3.04 | 3.04 | 1.00% | 57,380 |
| Jun 23, 2025 | 3.04 | 3.04 | 2.99 | 3.01 | 3.01 | -0.99% | 74,196 |
| Jun 20, 2025 | 2.98 | 3.04 | 2.98 | 3.04 | 3.04 | 2.01% | 42,891 |
| Jun 18, 2025 | 2.96 | 3.00 | 2.93 | 2.98 | 2.98 | 1.02% | 162,857 |
| Jun 17, 2025 | 2.98 | 3.00 | 2.92 | 2.95 | 2.95 | -1.01% | 52,070 |
| Jun 16, 2025 | 2.98 | 2.99 | 2.93 | 2.98 | 2.98 | - | 27,544 |
| Jun 13, 2025 | 3.05 | 3.05 | 2.94 | 2.98 | 2.98 | -2.30% | 101,508 |
| Jun 12, 2025 | 3.07 | 3.08 | 3.01 | 3.05 | 3.05 | -0.33% | 112,914 |
| Jun 11, 2025 | 3.04 | 3.15 | 3.04 | 3.06 | 3.06 | 0.66% | 261,606 |
| Jun 10, 2025 | 3.00 | 3.05 | 3.00 | 3.04 | 3.04 | 0.33% | 58,882 |
| Jun 9, 2025 | 2.95 | 3.03 | 2.94 | 3.03 | 3.03 | 2.71% | 104,844 |
| Jun 6, 2025 | 2.97 | 2.97 | 2.94 | 2.95 | 2.95 | -0.67% | 72,138 |
| Jun 5, 2025 | 2.97 | 2.99 | 2.94 | 2.97 | 2.97 | - | 91,947 |