Skip to main content
Starward Industries Spólka Akcyjna (WSE:STA)
Poland flag Poland · Delayed Price · Currency is PLN
8.16
+0.26 (3.29%)
At close: Apr 28, 2026

WSE:STA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20268.388.387.887.907.90-5.50%869
Apr 24, 20268.188.547.948.368.362.45%8,799
Apr 23, 20267.868.187.828.168.16-0.49%1,066
Apr 22, 20267.928.307.848.208.203.80%1,835
Apr 21, 20268.068.307.907.907.90-1.99%2,378
Apr 20, 20267.768.067.768.068.061.26%4,589
Apr 17, 20267.947.987.767.967.960.25%889
Apr 16, 20267.848.007.767.947.94-0.75%3,002
Apr 15, 20268.088.127.868.008.000.50%4,042
Apr 14, 20268.128.127.947.967.96-0.50%922
Apr 13, 20268.128.128.008.008.00-0.25%1,694
Apr 10, 20268.008.027.928.028.02-1.72%1,055
Apr 9, 20268.068.288.068.168.161.24%225
Apr 8, 20268.168.307.928.068.06-1.23%3,537
Apr 7, 20268.008.307.948.168.16-1.69%3,490
Apr 2, 20268.208.308.008.308.300.73%1,708
Apr 1, 20268.268.267.968.248.240.24%20,225
Mar 31, 20268.088.287.968.228.221.73%4,528
Mar 30, 20268.308.308.048.088.08-1.46%1,852
Mar 27, 20268.268.368.028.208.20-1,194
Mar 26, 20268.388.387.848.208.20-2.84%2,084
Mar 25, 20268.208.587.828.448.446.57%6,150
Mar 24, 20267.928.767.927.927.92-4.12%9,833
Mar 23, 20268.208.267.908.268.263.77%1,800
Mar 20, 20268.108.227.907.967.96-1.73%3,587
Mar 19, 20267.828.247.708.108.10-0.74%7,763
Mar 18, 20268.168.187.868.168.16-5,259
Mar 17, 20268.188.207.928.168.16-0.73%2,168
Mar 16, 20268.228.468.108.228.22-0.48%1,317
Mar 13, 20268.368.368.068.268.26-0.48%499
Mar 12, 20268.388.388.008.308.30-0.95%529
Mar 11, 20268.148.387.988.388.382.95%2,422
Mar 10, 20268.128.187.748.148.144.90%1,604
Mar 9, 20267.988.387.767.767.76-4.20%1,141
Mar 6, 20268.008.168.008.108.10-1.22%2,650
Mar 5, 20268.068.307.988.208.20-1.20%3,359
Mar 4, 20268.008.307.988.308.302.98%1,855
Mar 3, 20268.128.608.008.068.06-0.49%3,342
Mar 2, 20268.528.668.088.108.10-6.68%4,985
Feb 27, 20268.768.988.428.688.68-1.36%1,726
Feb 26, 20268.488.808.288.808.803.53%3,571
Feb 25, 20268.548.768.508.508.50-2.97%2,667
Feb 24, 20268.668.848.508.768.760.69%3,763
Feb 23, 20268.788.788.428.708.702.59%1,153
Feb 20, 20268.588.868.488.488.48-3.64%2,985
Feb 19, 20268.868.888.548.808.80-0.68%890
Feb 18, 20268.548.868.508.868.862.07%1,846
Feb 17, 20268.508.708.428.688.68-1.81%1,089
Feb 16, 20268.508.848.508.848.841.84%360
Feb 13, 20268.488.708.448.688.68-0.23%820
Feb 12, 20268.848.848.408.708.70-1.14%1,065
Feb 11, 20268.728.908.508.808.80-1.35%2,194
Feb 10, 20268.748.988.708.928.92-0.89%2,396
Feb 9, 20268.989.008.809.009.002.74%1,199
Feb 6, 20268.969.008.728.768.760.69%1,878
Feb 5, 20268.728.908.648.708.70-1.14%2,745
Feb 4, 20268.908.908.808.808.80-1.12%356
Feb 3, 20269.029.028.728.908.90-0.67%2,972
Feb 2, 20269.049.048.708.968.960.67%3,618
Jan 30, 20268.968.968.648.908.902.30%2,108
Jan 29, 20269.109.168.708.708.70-3.97%4,953
Jan 28, 20268.889.068.729.069.061.80%5,773
Jan 27, 20268.708.908.708.908.90-0.67%616
Jan 26, 20268.989.028.628.968.96-0.22%3,432
Jan 23, 20268.849.308.548.988.981.81%10,634
Jan 22, 20268.748.828.508.828.821.15%2,430
Jan 21, 20268.728.748.388.728.72-2,536
Jan 20, 20268.828.868.608.728.72-1.36%4,480
Jan 19, 20268.668.908.508.848.841.14%5,443
Jan 16, 20269.129.128.508.748.74-4.17%8,470
Jan 15, 20269.069.128.869.129.122.24%1,126
Jan 14, 20268.929.088.808.928.92-1,047
Jan 13, 20268.909.108.868.928.92-2.19%1,167
Jan 12, 20269.269.268.889.129.12-0.87%4,809
Jan 9, 20269.209.328.749.209.20-0.65%4,516
Jan 8, 20268.989.408.989.269.263.12%1,058
Jan 7, 20269.769.768.508.988.98-9.29%21,005
Jan 5, 20269.909.909.709.909.90-5,758
Jan 2, 202610.3510.359.769.909.90-5.71%6,402
Dec 30, 202510.4010.7010.0510.5010.500.48%8,720
Dec 29, 202510.4510.7510.2510.4510.45-0.48%4,700
Dec 23, 202510.1510.509.6210.5010.505.21%8,451
Dec 22, 20259.769.989.629.989.98-2.16%1,364
Dec 19, 20259.7610.209.7410.2010.20-0.49%3,619
Dec 18, 202510.2010.359.5010.2510.25-0.97%2,746
Dec 17, 20259.9210.359.3610.3510.355.61%4,322
Dec 16, 20259.809.809.509.809.803.59%1,559
Dec 15, 20259.9210.009.149.469.46-6.80%2,919
Dec 12, 202510.0010.159.6410.1510.15-2,292
Dec 11, 202510.0010.159.4610.1510.151.50%3,546
Dec 10, 20259.4810.009.4810.0010.005.26%3,178
Dec 9, 20259.209.509.109.509.500.85%2,210
Dec 8, 20259.449.449.189.429.42-0.42%1,026
Dec 5, 20259.609.648.769.469.46-1.66%2,658
Dec 4, 20259.589.789.029.629.620.42%689
Dec 3, 20259.429.589.109.589.581.27%968
Dec 2, 20259.389.649.009.469.462.83%1,895
Dec 1, 202510.2510.258.509.209.20-8.00%5,535
Nov 28, 202510.0010.009.6810.0010.00-1,644
Nov 27, 202510.1510.309.7210.0010.00-1.48%1,290