Stalexport Autostrady S.A. (WSE:STX)
Poland · Delayed Price · Currency is PLN 1.978
+0.028 (1.44%)
Nov 4, 2026, 3:00 PM CET
Stalexport Autostrady Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1.95 | 1.98 | 1.95 | 1.98 | 1.98 | 1.44% | 155,970 |
| Nov 3, 2026 | 1.96 | 1.97 | 1.94 | 1.95 | 1.95 | -0.41% | 314,668 |
| Nov 2, 2026 | 1.97 | 1.97 | 1.94 | 1.96 | 1.96 | -0.41% | 334,176 |
| Oct 30, 2026 | 1.98 | 1.99 | 1.95 | 1.97 | 1.97 | -0.71% | 537,626 |
| Oct 29, 2026 | 2.01 | 2.04 | 1.97 | 1.98 | 1.98 | -0.80% | 592,736 |
| Oct 28, 2026 | 1.98 | 2.02 | 1.98 | 2.00 | 2.00 | 0.71% | 431,713 |
| Oct 27, 2026 | 2.00 | 2.02 | 1.96 | 1.98 | 1.98 | -0.90% | 1,012,477 |
| Oct 26, 2026 | 1.95 | 2.04 | 1.94 | 2.00 | 2.00 | 2.67% | 1,849,792 |
| Oct 23, 2026 | 1.85 | 1.96 | 1.85 | 1.95 | 1.95 | 5.30% | 936,852 |
| Oct 22, 2026 | 1.86 | 1.86 | 1.84 | 1.85 | 1.85 | - | 240,482 |
| Oct 21, 2026 | 1.84 | 1.88 | 1.84 | 1.85 | 1.85 | -0.64% | 304,154 |
| Oct 20, 2026 | 1.89 | 1.89 | 1.84 | 1.86 | 1.86 | -1.48% | 247,747 |
| Oct 19, 2026 | 1.87 | 1.92 | 1.87 | 1.89 | 1.89 | 1.18% | 624,610 |
| Oct 16, 2026 | 1.86 | 1.89 | 1.85 | 1.87 | 1.87 | 0.97% | 324,703 |
| Oct 15, 2026 | 1.84 | 1.86 | 1.83 | 1.85 | 1.85 | 0.65% | 356,472 |
| Oct 14, 2026 | 1.85 | 1.85 | 1.83 | 1.84 | 1.84 | 0.33% | 372,731 |
| Oct 13, 2026 | 1.83 | 1.84 | 1.82 | 1.83 | 1.83 | - | 40,529 |
| Oct 12, 2026 | 1.80 | 1.85 | 1.80 | 1.83 | 1.83 | 0.66% | 245,448 |
| Oct 9, 2026 | 1.80 | 1.83 | 1.80 | 1.82 | 1.82 | 1.11% | 169,499 |
| Oct 8, 2026 | 1.82 | 1.84 | 1.79 | 1.80 | 1.80 | -1.21% | 215,825 |
| Oct 7, 2026 | 1.85 | 1.86 | 1.81 | 1.82 | 1.82 | -1.51% | 264,916 |
| Oct 6, 2026 | 1.76 | 1.85 | 1.76 | 1.85 | 1.85 | 5.11% | 631,961 |
| Oct 5, 2026 | 1.73 | 1.79 | 1.73 | 1.76 | 1.76 | 2.21% | 421,151 |
| Oct 2, 2026 | 1.73 | 1.75 | 1.71 | 1.72 | 1.72 | -0.46% | 364,458 |
| Oct 1, 2026 | 1.75 | 1.77 | 1.72 | 1.73 | 1.73 | -1.37% | 259,952 |
| Sep 30, 2026 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -0.34% | 617,015 |
| Sep 29, 2026 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | -0.56% | 167,785 |
| Sep 28, 2026 | 1.75 | 1.78 | 1.74 | 1.77 | 1.77 | 1.03% | 148,101 |
| Sep 25, 2026 | 1.76 | 1.78 | 1.75 | 1.75 | 1.75 | -0.57% | 628,537 |
| Sep 24, 2026 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | -0.90% | 34,450 |
| Sep 23, 2026 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | 0.91% | 54,536 |
| Sep 22, 2026 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | -1.01% | 53,642 |
| Sep 21, 2026 | 1.77 | 1.79 | 1.73 | 1.78 | 1.78 | 0.56% | 249,670 |
| Sep 18, 2026 | 1.74 | 1.77 | 1.71 | 1.77 | 1.77 | 1.84% | 283,841 |
| Sep 17, 2026 | 1.71 | 1.74 | 1.71 | 1.74 | 1.74 | 1.52% | 184,371 |
| Sep 16, 2026 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | -0.93% | 128,187 |
| Sep 15, 2026 | 1.72 | 1.74 | 1.71 | 1.73 | 1.73 | -0.35% | 91,901 |
| Sep 14, 2026 | 1.70 | 1.74 | 1.70 | 1.73 | 1.73 | 1.88% | 190,694 |
| Sep 11, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -2.63% | 587,263 |
| Sep 10, 2026 | 1.75 | 1.76 | 1.72 | 1.75 | 1.75 | -0.57% | 470,899 |
| Sep 9, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 0.46% | 155,703 |
| Sep 8, 2026 | 1.77 | 1.77 | 1.74 | 1.75 | 1.75 | -1.13% | 445,841 |
| Sep 7, 2026 | 1.78 | 1.78 | 1.76 | 1.77 | 1.77 | 0.57% | 129,262 |
| 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 |