Stalexport Autostrady Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	1.79	1.79	1.76	1.76	1.76	-1.12%	404,027
Sep 3, 2026	1.80	1.80	1.78	1.78	1.78	-0.56%	109,914
Sep 2, 2026	1.80	1.80	1.78	1.79	1.79	-	125,477
Sep 1, 2026	1.79	1.79	1.77	1.79	1.79	-0.22%	94,772
Aug 31, 2026	1.80	1.80	1.78	1.79	1.79	-0.55%	101,744
Aug 28, 2026	1.83	1.83	1.79	1.80	1.80	-0.33%	315,580
Aug 27, 2026	1.82	1.84	1.80	1.81	1.81	-0.55%	323,356
Aug 26, 2026	1.79	1.84	1.78	1.82	1.82	0.55%	322,854
Aug 25, 2026	1.78	1.81	1.76	1.81	1.81	1.91%	317,153
Aug 24, 2026	1.78	1.78	1.76	1.78	1.78	-0.22%	206,548
Aug 21, 2026	1.79	1.79	1.76	1.78	1.78	-0.22%	150,723
Aug 20, 2026	1.79	1.79	1.77	1.78	1.78	0.45%	63,450
Aug 19, 2026	1.78	1.79	1.77	1.78	1.78	0.23%	88,320
Aug 18, 2026	1.79	1.81	1.77	1.77	1.77	-1.01%	204,903
Aug 17, 2026	1.79	1.80	1.78	1.79	1.79	0.34%	95,823
Aug 14, 2026	1.79	1.81	1.78	1.78	1.78	-0.45%	105,170
Aug 13, 2026	1.83	1.83	1.79	1.79	1.79	-1.54%	361,308
Aug 12, 2026	1.83	1.84	1.82	1.82	1.82	-0.11%	137,852
Aug 11, 2026	1.82	1.83	1.80	1.82	1.82	0.11%	364,708
Aug 10, 2026	1.84	1.84	1.80	1.82	1.82	-0.98%	195,856
Aug 7, 2026	1.84	1.84	1.80	1.84	1.84	-0.11%	209,326
Aug 6, 2026	1.85	1.85	1.82	1.84	1.84	-0.43%	239,563
Aug 5, 2026	1.85	1.89	1.82	1.85	1.85	0.33%	728,091
Aug 4, 2026	1.82	1.84	1.81	1.84	1.84	1.10%	273,589
Aug 3, 2026	1.81	1.84	1.80	1.82	1.82	0.66%	332,568
Jul 31, 2026	1.84	1.85	1.79	1.81	1.81	-1.52%	601,766
Jul 30, 2026	1.84	1.86	1.83	1.84	1.84	-0.11%	269,308
Jul 29, 2026	1.85	1.86	1.83	1.84	1.84	-0.43%	136,774
Jul 28, 2026	1.86	1.86	1.83	1.85	1.85	-0.43%	331,138
Jul 27, 2026	1.90	1.90	1.84	1.86	1.86	-1.38%	358,053
Jul 24, 2026	1.89	1.89	1.88	1.88	1.88	0.21%	218,737
Jul 23, 2026	1.88	1.89	1.87	1.88	1.88	-0.32%	172,377
Jul 22, 2026	1.87	1.88	1.87	1.88	1.88	-0.53%	111,053
Jul 21, 2026	1.89	1.91	1.87	1.89	1.89	0.64%	177,782
Jul 20, 2026	1.91	1.91	1.87	1.88	1.88	-1.26%	560,208
Jul 17, 2026	1.93	1.93	1.89	1.91	1.91	0.74%	254,662
Jul 16, 2026	1.90	1.92	1.88	1.89	1.89	-0.42%	304,265
Jul 15, 2026	1.96	2.00	1.85	1.90	1.90	-3.06%	834,761
Jul 14, 2026	2.10	2.10	1.93	1.96	1.96	-7.11%	687,335
Jul 13, 2026	2.14	2.27	2.10	2.11	2.11	-1.86%	1,517,803
Jul 10, 2026	2.12	2.17	2.05	2.15	2.15	0.94%	672,169
Jul 9, 2026	1.88	2.14	1.86	2.13	2.13	14.64%	1,428,647
Jul 8, 2026	1.85	1.90	1.79	1.86	1.86	0.54%	342,929
Jul 7, 2026	1.83	1.85	1.81	1.85	1.85	2.55%	170,185
Jul 6, 2026	1.86	1.86	1.80	1.80	1.80	-2.07%	456,155
Jul 3, 2026	1.81	1.86	1.79	1.84	1.84	3.25%	310,301
Jul 2, 2026	1.72	1.80	1.72	1.78	1.78	3.60%	776,649
Jul 1, 2026	1.75	1.78	1.70	1.72	1.72	-2.05%	605,608
Jun 30, 2026	1.77	1.80	1.75	1.76	1.76	-0.79%	339,643
Jun 29, 2026	1.82	1.82	1.76	1.77	1.77	-1.78%	347,558