Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Warsaw - Delayed Quote PLN

Stalexport Autostrady S.A. (STX.WA)

Compare
3.8850
+0.0200
+(0.52%)
At close: April 10 at 5:04:44 PM GMT+2
Currency in PLN
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20253.87503.90003.86503.88503.8850588,739
Apr 9, 20253.86003.87503.80003.86503.8650274,847
Apr 8, 20253.75003.88003.75003.87003.8700508,250
Apr 7, 20253.60503.75003.49503.73003.7300655,439
Apr 4, 20253.87003.88003.70003.78503.7850614,711
Apr 3, 20253.86503.88003.84003.85503.8550196,354
Apr 2, 20253.85003.87003.84003.87003.8700309,003
Apr 1, 20253.81503.85003.81503.85003.8500130,915
Mar 31, 20253.80003.85003.78003.80003.8000194,932
Mar 28, 20253.78003.80003.77503.78003.7800143,463
Mar 27, 20253.80003.84003.73003.77503.7750167,714
Mar 26, 20253.86503.87503.79003.80003.8000204,000
Mar 25, 20253.90003.90003.80003.85503.8550375,644
Mar 24, 20253.90003.94503.84003.90003.9000397,700
Mar 21, 20253.81003.90003.81003.86503.8650277,825
Mar 20, 20253.90503.95003.82003.88003.8800331,157
Mar 19, 20253.81003.95003.80003.91003.9100757,491
Mar 18, 20253.64503.80003.64503.80003.8000866,375
Mar 17, 20253.51503.64003.51003.63503.6350903,320
Mar 14, 20253.51503.51503.48003.48503.4850267,172
Mar 13, 20253.50003.53003.44003.48503.4850506,698
Mar 12, 20253.42503.48503.41003.48503.4850553,048
Mar 11, 20253.27003.43003.27003.40003.40001,177,160
Mar 10, 20253.24003.27503.22003.27003.2700431,352
Mar 7, 20253.22503.25003.18503.24003.240071,952
Mar 6, 20253.22003.24503.18003.18503.185081,401
Mar 5, 20253.20003.25003.17003.22003.2200139,483
Mar 4, 20253.24003.24503.16503.20003.200060,989
Mar 3, 20253.14003.24503.14003.24503.2450157,659
Feb 28, 20253.17003.20003.11503.14003.1400105,136
Feb 27, 20253.18503.20503.12503.17503.175094,788
Feb 26, 20253.19003.20003.15503.18503.185045,882
Feb 25, 20253.18003.20503.15003.19503.195075,425
Feb 24, 20253.18003.22503.16003.18003.180063,560
Feb 21, 20253.18003.20003.15003.20003.200061,083
Feb 20, 20253.17503.22003.15003.17503.175056,693
Feb 19, 20253.24003.25003.16503.21003.2100285,374
Feb 18, 20253.17003.25003.16503.23503.2350548,634
Feb 17, 20253.12003.17003.11503.17003.1700860,656
Feb 14, 20253.12003.14003.10503.12003.1200135,037
Feb 13, 20253.08503.12003.08503.11003.110091,772
Feb 12, 20253.10003.10003.06003.08503.085079,002
Feb 11, 20253.05003.10003.03503.10003.1000139,106
Feb 10, 20253.02503.08003.01003.04003.0400154,915
Feb 7, 20253.00003.05002.97502.99002.9900175,677
Feb 6, 20252.99503.01002.97003.00003.000035,389
Feb 5, 20252.99502.99502.97002.99002.990027,440
Feb 4, 20252.98003.00002.96002.98002.980048,368
Feb 3, 20252.96503.00002.95502.98002.980044,617
Jan 31, 20253.00003.00002.97003.00003.000062,514
Jan 30, 20252.98003.00002.97503.00003.000023,861
Jan 29, 20253.01003.01002.97502.97502.975056,988
Jan 28, 20253.00003.01002.97503.00003.000039,442
Jan 27, 20252.99503.00002.96502.98002.980027,040
Jan 24, 20252.98003.00002.97002.97502.975063,855
Jan 23, 20252.99003.01002.98002.98002.980042,463
Jan 22, 20253.03003.03002.98502.98502.985040,546
Jan 21, 20253.01503.03002.98503.03003.030053,314
Jan 20, 20253.00003.03002.98502.98502.985057,455
Jan 17, 20253.00003.02502.99003.00003.000018,297
Jan 16, 20253.02503.06002.97502.99002.990044,039
Jan 15, 20253.00003.02002.98003.00003.000015,060
Jan 14, 20253.01503.02002.97002.98002.980016,300
Jan 13, 20252.98003.01002.98002.98002.980030,419
Jan 10, 20252.99003.00002.96002.98002.980023,858
Jan 9, 20252.99002.99502.95002.98002.980013,890
Jan 8, 20252.98003.00002.95002.98502.985029,341
Jan 7, 20252.95003.00502.95002.98502.985086,994
Jan 3, 20252.99003.00002.95002.95002.9500109,858
Jan 2, 20253.05003.07002.95002.98002.9800192,065
Dec 30, 20243.00503.06503.00003.05003.050029,778
Dec 27, 20243.05503.10003.00003.01003.010094,676
Dec 23, 20243.05003.10003.00003.09503.0950382,579
Dec 20, 20242.95503.05002.91003.05003.0500147,192
Dec 19, 20242.90002.96002.88502.95502.9550121,535
Dec 18, 20242.87002.94002.85002.93002.9300147,039
Dec 17, 20242.88502.93002.84002.92002.9200130,310
Dec 16, 20242.90002.92002.88502.91502.9150140,350
Dec 13, 20242.92502.93002.90002.92002.920020,628
Dec 12, 20242.92502.94002.92002.92502.925016,445
Dec 11, 20242.93002.94002.90002.92502.925039,584
Dec 10, 20242.94002.94502.89502.93002.930060,664
Dec 9, 20242.92502.94502.92002.94002.940053,369
Dec 6, 20242.91002.93502.90002.92502.925018,022
Dec 5, 20242.91002.93002.88502.93002.930042,913
Dec 4, 20242.94002.94502.90002.92002.920047,907
Dec 3, 20242.92502.94502.90002.94002.940030,521
Dec 2, 20242.95502.98502.88502.88502.8850148,635
Nov 29, 20242.88002.93002.88002.91502.915010,297
Nov 28, 20242.92002.93002.87002.88002.880034,405
Nov 27, 20242.89002.93002.88002.88502.885061,239
Nov 26, 20242.98502.99502.88002.88502.885089,023
Nov 25, 20242.94002.98002.92502.97002.970084,271
Nov 22, 20242.94002.94502.91002.94002.940017,871
Nov 21, 20242.95002.95502.92002.94502.945034,102
Nov 20, 20242.90002.95002.90002.95002.950053,641
Nov 19, 20242.84002.90002.79002.90002.9000125,463
Nov 18, 20242.85002.87002.83002.83502.835056,269
Nov 15, 20242.86002.88002.84002.85002.850024,311
Nov 14, 20242.87002.87502.83502.86002.8600109,566
Nov 13, 20242.75502.86002.75502.84002.8400158,649
Nov 12, 20242.70002.75002.69502.74002.7400101,362
Nov 8, 20242.73502.74002.70502.71502.715032,495
Nov 7, 20242.72002.74002.70502.73002.730058,522
Nov 6, 20242.70002.73502.69002.69002.690055,863
Nov 5, 20242.70002.71502.69002.70002.700029,210
Nov 4, 20242.67502.71002.67002.70002.700024,615
Oct 31, 20242.70502.72002.67502.67502.675029,435
Oct 30, 20242.70502.73002.70002.70002.700026,751
Oct 29, 20242.70002.74002.69002.71002.710049,388
Oct 28, 20242.67002.70002.67002.69002.690039,580
Oct 25, 20242.69502.69502.67002.69002.690021,086
Oct 24, 20242.68002.69002.66502.69002.690013,668
Oct 23, 20242.69002.69002.66002.68002.680026,905
Oct 22, 20242.71002.74002.68002.69002.690057,981
Oct 21, 20242.65502.73502.64002.70002.700097,965
Oct 18, 20242.66002.68502.61002.65502.6550104,363
Oct 17, 20242.68502.68502.65502.66502.665031,960
Oct 16, 20242.66002.68002.65002.68002.680044,656
Oct 15, 20242.66002.67002.65002.66002.6600106,891
Oct 14, 20242.61502.66002.60502.64502.645088,932
Oct 11, 20242.57002.62002.56002.61002.610034,700
Oct 10, 20242.59002.59002.56002.58502.585038,229
Oct 9, 20242.57502.58002.55502.58002.580066,216
Oct 8, 20242.57002.58002.55502.57502.575071,026
Oct 7, 20242.54502.57002.54502.55502.555027,719
Oct 4, 20242.57002.57002.53002.54502.545033,979
Oct 3, 20242.54502.58002.53002.57002.570028,670
Oct 2, 20242.54002.54002.52002.54002.540015,792
Oct 1, 20242.53502.54002.51502.51502.515069,028
Sep 30, 20242.53502.54502.52002.53502.535052,833
Sep 27, 20242.55002.55002.52502.53502.535044,869
Sep 26, 20242.56502.58002.52502.53502.535095,934
Sep 25, 20242.59502.59502.56002.56502.565060,993
Sep 24, 20242.60002.60002.57002.58002.580065,131
Sep 23, 20242.62002.62002.58002.58502.585087,153
Sep 20, 20242.59002.61002.59002.60002.6000272,117
Sep 19, 20242.61502.61502.59002.61002.6100288,100
Sep 18, 20242.62002.62002.60002.61502.615021,213
Sep 17, 20242.62002.62002.61002.62002.620021,202
Sep 16, 20242.62502.63002.61002.62002.62004,484
Sep 13, 20242.62502.63002.60002.62002.620011,030
Sep 12, 20242.62002.62502.60002.62502.62507,318
Sep 11, 20242.61002.62002.59502.62002.620014,496
Sep 10, 20242.60002.62502.59502.61002.610024,137
Sep 9, 20242.64002.64002.59002.62002.620034,189
Sep 6, 20242.64002.67002.59002.63502.635050,312
Sep 5, 20242.65502.67002.61002.63502.635054,277
Sep 4, 20242.64002.65002.62002.65002.650031,618
Sep 3, 20242.63002.64002.61002.64002.640032,360
Sep 2, 20242.60002.63502.59002.63502.635046,881
Aug 30, 20242.63002.63002.59502.59502.595081,763
Aug 29, 20242.62002.63502.61002.62002.620024,186
Aug 28, 20242.63002.64002.60002.62002.620033,828
Aug 27, 20242.62002.63502.61002.61002.610021,320
Aug 26, 20242.64002.64002.62002.62002.620015,629
Aug 23, 20242.65002.65002.60002.64502.645048,253
Aug 22, 20242.62502.65002.62502.65002.650027,400
Aug 21, 20242.63502.65002.62002.63002.630020,267
Aug 20, 20242.66002.66502.63502.63502.635014,075
Aug 19, 20242.66002.67502.63002.66002.660033,377
Aug 16, 20242.68002.68002.65002.66002.660047,894
Aug 14, 20242.72502.72502.67502.68002.680033,000
Aug 13, 20242.72002.72502.69002.72502.725014,997
Aug 12, 20242.68002.72502.67502.72502.725028,431
Aug 9, 20242.67502.68002.66502.68002.680010,742
Aug 8, 20242.64002.67502.63002.67502.675014,804
Aug 7, 20242.65002.67502.60502.64502.645050,870
Aug 6, 20242.65002.65002.63002.65002.650020,212
Aug 5, 20242.67002.68002.60502.60502.605085,883
Aug 2, 20242.71502.73002.68002.70002.700098,057
Aug 1, 20242.72002.73502.71502.71502.715019,412
Jul 31, 20242.71502.73002.71502.71502.715016,401
Jul 30, 20242.71502.73002.71002.71502.715024,710
Jul 29, 20242.72002.73002.71002.72002.720052,167
Jul 26, 20242.73002.74002.71502.71502.715010,937
Jul 25, 20242.72002.74002.71002.72002.720021,127
Jul 24, 20242.71502.74002.71502.72002.720011,700
Jul 23, 20242.73002.74002.71002.72002.720019,279
Jul 22, 20242.73002.74502.71502.71502.715034,491
Jul 19, 20242.75002.76002.73002.73002.730016,231
Jul 18, 20242.76502.77502.71002.71502.715059,417
Jul 17, 20242.81502.83002.74002.76502.765030,955
Jul 16, 20242.80002.85002.77502.77502.7750131,612
Jul 15, 20242.79002.81002.79002.80002.800024,507
Jul 12, 20242.78502.79002.77002.79002.790043,539
Jul 11, 20242.79002.80002.76002.76502.765018,139
Jul 10, 20242.75502.78502.75502.78502.785029,572
Jul 9, 20242.77002.79002.75502.75502.755011,686
Jul 8, 20242.75002.80502.75002.77002.770066,822
Jul 5, 20242.75502.77502.74002.74002.740040,568
Jul 4, 20242.76502.77502.75002.76502.765030,025
Jul 3, 20242.73002.76502.73002.75502.755070,437
Jul 2, 20242.74002.75002.72502.73002.730057,328
Jul 1, 20242.73002.74002.72502.74002.740027,947
Jun 28, 20242.74502.75002.72502.73002.730018,300
Jun 27, 20242.72002.75002.72002.74502.74509,890
Jun 26, 20242.72502.75502.71002.72002.720036,908
Jun 25, 20242.75002.77002.70002.72002.720077,186
Jun 24, 20242.72002.76002.72002.73502.735048,631
Jun 21, 20242.76502.76502.70502.73502.735060,194
Jun 20, 20242.76502.77002.72502.75502.755018,516
Jun 19, 20242.74002.74502.70002.73502.7350126,421
Jun 18, 20242.72502.75002.71502.74002.740067,460
Jun 17, 20242.74002.77002.72502.73502.735088,514
Jun 14, 20242.83502.83502.75002.77002.7700110,857
Jun 13, 20242.84502.86002.80002.81002.810022,377
Jun 12, 20242.89502.90002.83502.84502.845028,071
Jun 11, 20242.86002.90002.86002.89502.895060,344
Jun 10, 20242.85002.88502.83502.88002.880016,955
Jun 7, 20242.86502.90002.84502.86502.865012,740
Jun 6, 20242.85002.90502.85002.86502.8650111,576
Jun 5, 20242.83502.88502.83502.88502.885032,256
Jun 4, 20242.84002.87002.83002.84002.840032,951
Jun 3, 20242.84502.84502.80002.84002.840024,988
May 31, 20242.80002.85002.80002.84502.845040,917
May 29, 20242.83002.83002.80002.82502.825040,820
May 28, 20242.83502.86002.81002.83502.835040,929
May 27, 20242.82502.84502.80002.82502.825049,066
May 24, 20242.83002.84002.80002.83502.835069,168
May 23, 20242.87002.87002.81002.84502.845085,155
May 22, 20242.86502.88002.82002.85002.850098,183
May 21, 20242.86002.90002.86002.89002.890037,911
May 20, 20242.91502.92002.86002.88502.885090,374
May 17, 20242.92502.94502.89502.91502.915067,247
May 16, 20242.95002.96002.92502.92502.925083,586
May 15, 20242.94002.96002.92502.94002.940052,106
May 14, 20242.94502.95502.91002.94502.945036,996
May 13, 20242.93002.95002.90002.95002.950067,043
May 10, 20242.92502.94502.88502.92002.920056,593
May 9, 20242.87002.91002.86002.90002.900065,025
May 8, 20242.91502.92502.86502.86502.865076,995
May 7, 20242.91002.93002.89502.93002.930047,709
May 6, 20242.89502.93002.86502.93002.930050,008
May 2, 20242.91502.91502.87002.90002.900024,270
Apr 30, 20242.91002.91502.87002.91502.915030,021
Apr 29, 20242.94002.94002.87002.91002.910099,794
Apr 26, 20242.98003.03502.94002.96002.960092,375
Apr 25, 20243.02003.02002.95002.98002.980046,325
Apr 24, 20242.80003.06502.76003.03003.0300390,490
Apr 23, 20242.85502.85502.79002.80002.8000117,656
Apr 22, 20242.91002.91002.84002.86002.8600122,469
Apr 19, 20242.91002.94002.89502.91502.915091,087
Apr 18, 2024 0.4500 Dividend
Apr 18, 20243.09003.09002.90002.92002.9200619,875
Apr 17, 20243.55003.56003.50503.53003.0800555,684
Apr 16, 20243.55003.56003.49003.54003.0887546,453
Apr 15, 20243.51003.56003.49003.54503.0931362,462
Apr 12, 20243.52503.53503.47003.51003.0625348,312
Apr 11, 20243.38003.46503.38003.46503.0233199,985
Apr 10, 20243.37003.38003.30503.38002.9491316,347