Stalexport Autostrady Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	3.07	3.12	3.06	3.12	3.12	1.79%	269,223
May 22, 2026	3.04	3.07	3.04	3.07	3.07	0.82%	164,577
May 21, 2026	3.02	3.05	2.99	3.04	3.04	1.33%	122,781
May 20, 2026	3.03	3.06	2.98	3.00	3.00	-0.83%	265,180
May 19, 2026	3.02	3.05	3.01	3.03	3.03	0.50%	129,359
May 18, 2026	3.03	3.06	3.01	3.01	3.01	-1.15%	208,110
May 15, 2026	3.08	3.09	3.03	3.05	3.05	-0.81%	177,906
May 14, 2026	3.02	3.08	3.02	3.07	3.07	1.82%	379,544
May 13, 2026	2.94	3.02	2.91	3.02	3.02	3.79%	278,626
May 12, 2026	2.95	2.97	2.90	2.91	2.91	-1.53%	173,308
May 11, 2026	2.95	2.98	2.92	2.95	2.95	-	144,770
May 8, 2026	2.99	2.99	2.94	2.95	2.95	-1.01%	106,519
May 7, 2026	3.00	3.00	2.95	2.98	2.98	-0.50%	155,024
May 6, 2026	2.97	3.00	2.95	3.00	3.00	1.01%	208,810
May 5, 2026	2.90	2.98	2.89	2.97	2.97	2.24%	262,905
May 4, 2026	2.83	2.90	2.83	2.90	2.90	2.29%	237,087
Apr 30, 2026	2.83	2.85	2.80	2.84	2.84	0.53%	117,530
Apr 29, 2026	2.83	2.85	2.77	2.82	2.82	-0.35%	155,533
Apr 28, 2026	2.83	2.85	2.80	2.83	2.83	0.18%	92,909
Apr 27, 2026	2.85	2.86	2.82	2.83	2.83	-1.40%	105,510
Apr 24, 2026	2.89	2.89	2.85	2.87	2.87	-	64,090
Apr 23, 2026	2.85	2.87	2.81	2.87	2.87	-0.17%	146,199
Apr 22, 2026	2.87	2.90	2.86	2.87	2.87	0.53%	58,505
Apr 21, 2026	2.87	2.90	2.83	2.86	2.86	-0.35%	183,261
Apr 20, 2026	2.90	2.90	2.83	2.87	2.87	-0.87%	195,880
Apr 17, 2026	2.79	2.90	2.77	2.89	2.89	4.33%	408,737
Apr 16, 2026	2.77	2.78	2.75	2.77	2.77	-0.18%	139,088
Apr 15, 2026	2.79	2.79	2.76	2.78	2.78	0.18%	140,085
Apr 14, 2026	2.79	2.79	2.76	2.77	2.77	0.18%	162,953
Apr 13, 2026	2.77	2.77	2.74	2.77	2.77	0.55%	205,263
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