Stalexport Autostrady Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	1.82	1.83	1.79	1.80	1.80	-0.66%	215,611
Jun 25, 2026	1.80	1.84	1.76	1.81	1.81	0.55%	410,155
Jun 24, 2026	1.86	1.86	1.80	1.80	1.80	-3.01%	343,004
Jun 23, 2026	1.86	1.88	1.83	1.86	1.86	-0.21%	541,542
Jun 22, 2026	1.93	1.93	1.86	1.86	1.86	-1.89%	441,968
Jun 19, 2026	1.89	1.96	1.89	1.90	1.90	1.06%	600,787
Jun 18, 2026	1.88	1.93	1.85	1.88	1.88	-0.21%	533,113
Jun 17, 2026	2.01	2.02	1.85	1.88	1.88	-6.73%	1,863,312
Jun 16, 2026	2.09	2.10	2.01	2.02	2.02	-3.81%	633,175
Jun 15, 2026	2.18	2.23	2.10	2.10	2.10	-4.11%	558,322
Jun 12, 2026	2.10	2.24	2.10	2.19	2.19	3.30%	1,412,667
Jun 11, 2026	2.91	2.93	2.84	2.85	2.12	-3.39%	1,393,806
Jun 10, 2026	3.08	3.08	2.85	2.95	2.19	-4.07%	1,399,373
Jun 9, 2026	3.08	3.11	3.04	3.08	2.29	0.49%	601,343
Jun 8, 2026	3.11	3.12	3.05	3.06	2.28	-1.29%	439,201
Jun 5, 2026	3.09	3.14	3.07	3.10	2.31	0.65%	414,219
Jun 3, 2026	3.09	3.09	2.99	3.08	2.29	-0.32%	443,512
Jun 2, 2026	3.15	3.15	3.08	3.09	2.30	-1.59%	378,195
Jun 1, 2026	3.16	3.16	3.07	3.14	2.34	-0.32%	474,875
May 29, 2026	3.16	3.16	3.14	3.15	2.34	-	103,552
May 28, 2026	3.13	3.17	3.11	3.15	2.34	0.32%	155,331
May 27, 2026	3.17	3.18	3.12	3.14	2.34	-0.79%	219,433
May 26, 2026	3.13	3.20	3.12	3.17	2.35	1.44%	382,732
May 25, 2026	3.07	3.12	3.06	3.12	2.32	1.79%	269,223
May 22, 2026	3.04	3.07	3.04	3.07	2.28	0.82%	164,577
May 21, 2026	3.02	3.05	2.99	3.04	2.26	1.33%	122,781
May 20, 2026	3.03	3.06	2.98	3.00	2.23	-0.83%	265,180
May 19, 2026	3.02	3.05	3.01	3.03	2.25	0.50%	129,359
May 18, 2026	3.03	3.06	3.01	3.01	2.24	-1.15%	208,110
May 15, 2026	3.08	3.09	3.03	3.05	2.27	-0.81%	177,906