Stalexport Autostrady Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	2.09	2.10	2.02	2.02	-	-3.81%	206,727
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
May 14, 2026	3.02	3.08	3.02	3.07	2.28	1.82%	379,544
May 13, 2026	2.94	3.02	2.91	3.02	2.24	3.79%	278,626
May 12, 2026	2.95	2.97	2.90	2.91	2.16	-1.53%	173,308
May 11, 2026	2.95	2.98	2.92	2.95	2.19	-	144,770
May 8, 2026	2.99	2.99	2.94	2.95	2.19	-1.01%	106,519
May 7, 2026	3.00	3.00	2.95	2.98	2.22	-0.50%	155,024
May 6, 2026	2.97	3.00	2.95	3.00	2.23	1.01%	208,810
May 5, 2026	2.90	2.98	2.89	2.97	2.21	2.24%	262,905
May 4, 2026	2.83	2.90	2.83	2.90	2.16	2.29%	237,087
Apr 30, 2026	2.83	2.85	2.80	2.84	2.11	0.53%	117,530
Apr 29, 2026	2.83	2.85	2.77	2.82	2.10	-0.35%	155,533
Apr 28, 2026	2.83	2.85	2.80	2.83	2.11	0.18%	92,909
Apr 27, 2026	2.85	2.86	2.82	2.83	2.10	-1.40%	105,510
Apr 24, 2026	2.89	2.89	2.85	2.87	2.13	-	64,090
Apr 23, 2026	2.85	2.87	2.81	2.87	2.13	-0.17%	146,199
Apr 22, 2026	2.87	2.90	2.86	2.87	2.13	0.53%	58,505
Apr 21, 2026	2.87	2.90	2.83	2.86	2.12	-0.35%	183,261
Apr 20, 2026	2.90	2.90	2.83	2.87	2.13	-0.87%	195,880
Apr 17, 2026	2.79	2.90	2.77	2.89	2.15	4.33%	408,737
Apr 16, 2026	2.77	2.78	2.75	2.77	2.06	-0.18%	139,088
Apr 15, 2026	2.79	2.79	2.76	2.78	2.06	0.18%	140,085
Apr 14, 2026	2.79	2.79	2.76	2.77	2.06	0.18%	162,953
Apr 13, 2026	2.77	2.77	2.74	2.77	2.06	0.55%	205,263
Apr 10, 2026	2.75	2.77	2.74	2.75	2.05	-0.54%	151,029
Apr 9, 2026	2.76	2.78	2.74	2.77	2.06	-	128,697
Apr 8, 2026	2.81	2.82	2.73	2.77	2.06	-1.60%	348,802
Apr 7, 2026	2.84	2.84	2.79	2.81	2.09	-0.88%	266,989
Apr 2, 2026	2.86	2.87	2.79	2.84	2.11	-1.22%	369,535