Stalexport Autostrady S.A. (WSE:STX)
Poland
· Delayed Price · Currency is PLN 2.830
+0.005 (0.18%)
Apr 28, 2026, 5:00 PM CET
Stalexport Autostrady Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.83 | 2.85 | 2.82 | 2.85 | - | 0.71% | 1,296 |
| Apr 27, 2026 | 2.85 | 2.86 | 2.82 | 2.83 | 2.83 | -1.40% | 105,510 |
| Apr 24, 2026 | 2.89 | 2.89 | 2.85 | 2.87 | 2.87 | - | 64,090 |
| Apr 23, 2026 | 2.85 | 2.87 | 2.81 | 2.87 | 2.87 | -0.17% | 146,199 |
| Apr 22, 2026 | 2.87 | 2.90 | 2.86 | 2.87 | 2.87 | 0.53% | 58,505 |
| Apr 21, 2026 | 2.87 | 2.90 | 2.83 | 2.86 | 2.86 | -0.35% | 183,261 |
| Apr 20, 2026 | 2.90 | 2.90 | 2.83 | 2.87 | 2.87 | -0.87% | 195,880 |
| Apr 17, 2026 | 2.79 | 2.90 | 2.77 | 2.89 | 2.89 | 4.33% | 408,737 |
| Apr 16, 2026 | 2.77 | 2.78 | 2.75 | 2.77 | 2.77 | -0.18% | 139,088 |
| Apr 15, 2026 | 2.79 | 2.79 | 2.76 | 2.78 | 2.78 | 0.18% | 140,085 |
| Apr 14, 2026 | 2.79 | 2.79 | 2.76 | 2.77 | 2.77 | 0.18% | 162,953 |
| Apr 13, 2026 | 2.77 | 2.77 | 2.74 | 2.77 | 2.77 | 0.55% | 205,263 |
| Apr 10, 2026 | 2.75 | 2.77 | 2.74 | 2.75 | 2.75 | -0.54% | 151,029 |
| Apr 9, 2026 | 2.76 | 2.78 | 2.74 | 2.77 | 2.77 | - | 128,697 |
| Apr 8, 2026 | 2.81 | 2.82 | 2.73 | 2.77 | 2.77 | -1.60% | 348,802 |
| Apr 7, 2026 | 2.84 | 2.84 | 2.79 | 2.81 | 2.81 | -0.88% | 266,989 |
| Apr 2, 2026 | 2.86 | 2.87 | 2.79 | 2.84 | 2.84 | -1.22% | 369,535 |
| Apr 1, 2026 | 2.89 | 2.90 | 2.83 | 2.87 | 2.87 | 0.53% | 208,317 |
| Mar 31, 2026 | 2.90 | 2.91 | 2.86 | 2.86 | 2.86 | -0.52% | 257,587 |
| Mar 30, 2026 | 2.93 | 2.94 | 2.87 | 2.87 | 2.87 | -1.03% | 242,587 |
| Mar 27, 2026 | 2.96 | 2.96 | 2.87 | 2.90 | 2.90 | -1.02% | 257,803 |
| Mar 26, 2026 | 2.94 | 2.98 | 2.91 | 2.93 | 2.93 | -0.34% | 241,062 |
| Mar 25, 2026 | 2.99 | 2.99 | 2.92 | 2.94 | 2.94 | -1.34% | 345,989 |
| Mar 24, 2026 | 2.98 | 2.99 | 2.90 | 2.98 | 2.98 | 1.71% | 407,938 |
| Mar 23, 2026 | 2.87 | 2.99 | 2.86 | 2.93 | 2.93 | 2.09% | 1,138,741 |
| Mar 20, 2026 | 2.87 | 2.89 | 2.83 | 2.87 | 2.87 | 3.24% | 891,997 |
| Mar 19, 2026 | 2.71 | 2.90 | 2.54 | 2.78 | 2.78 | 2.02% | 1,598,443 |
| Mar 18, 2026 | 2.72 | 2.74 | 2.71 | 2.73 | 2.73 | 0.18% | 92,864 |
| Mar 17, 2026 | 2.72 | 2.73 | 2.69 | 2.72 | 2.72 | 0.18% | 135,296 |
| Mar 16, 2026 | 2.74 | 2.74 | 2.71 | 2.72 | 2.72 | -0.91% | 69,883 |
| Mar 13, 2026 | 2.70 | 2.74 | 2.70 | 2.74 | 2.74 | - | 104,601 |
| Mar 12, 2026 | 2.72 | 2.78 | 2.71 | 2.74 | 2.74 | 0.74% | 137,564 |
| Mar 11, 2026 | 2.72 | 2.74 | 2.72 | 2.72 | 2.72 | - | 65,014 |
| Mar 10, 2026 | 2.70 | 2.72 | 2.67 | 2.72 | 2.72 | 2.26% | 72,749 |
| Mar 9, 2026 | 2.74 | 2.74 | 2.63 | 2.66 | 2.66 | -1.85% | 277,881 |
| Mar 6, 2026 | 2.75 | 2.77 | 2.71 | 2.71 | 2.71 | -0.55% | 139,497 |
| Mar 5, 2026 | 2.74 | 2.75 | 2.71 | 2.73 | 2.73 | 0.18% | 101,043 |
| Mar 4, 2026 | 2.67 | 2.75 | 2.67 | 2.72 | 2.72 | 1.68% | 132,643 |
| Mar 3, 2026 | 2.65 | 2.72 | 2.62 | 2.68 | 2.68 | 0.94% | 189,464 |
| Mar 2, 2026 | 2.75 | 2.75 | 2.64 | 2.65 | 2.65 | -4.33% | 483,285 |
| Feb 27, 2026 | 2.83 | 2.85 | 2.77 | 2.77 | 2.77 | -2.12% | 311,968 |
| Feb 26, 2026 | 2.83 | 2.86 | 2.81 | 2.83 | 2.83 | 0.71% | 158,860 |
| Feb 25, 2026 | 2.84 | 2.84 | 2.80 | 2.81 | 2.81 | -0.35% | 158,269 |
| Feb 24, 2026 | 2.85 | 2.85 | 2.80 | 2.82 | 2.82 | - | 265,486 |
| Feb 23, 2026 | 2.84 | 2.86 | 2.80 | 2.82 | 2.82 | -0.53% | 458,722 |
| Feb 20, 2026 | 2.88 | 2.88 | 2.83 | 2.84 | 2.84 | -1.05% | 374,662 |
| Feb 19, 2026 | 2.91 | 3.17 | 2.85 | 2.87 | 2.87 | -1.38% | 989,383 |
| Feb 18, 2026 | 2.94 | 2.94 | 2.90 | 2.91 | 2.91 | -0.68% | 160,917 |
| Feb 17, 2026 | 2.88 | 3.00 | 2.88 | 2.93 | 2.93 | 1.56% | 306,983 |
| Feb 16, 2026 | 2.87 | 2.90 | 2.86 | 2.88 | 2.88 | 0.88% | 130,743 |
| Feb 13, 2026 | 2.87 | 2.88 | 2.85 | 2.86 | 2.86 | -0.52% | 105,234 |
| Feb 12, 2026 | 2.87 | 2.89 | 2.86 | 2.87 | 2.87 | 0.35% | 126,605 |
| Feb 11, 2026 | 2.90 | 2.90 | 2.85 | 2.86 | 2.86 | -1.04% | 100,541 |
| Feb 10, 2026 | 2.84 | 2.90 | 2.83 | 2.89 | 2.89 | 2.85% | 220,539 |
| Feb 9, 2026 | 2.84 | 2.87 | 2.80 | 2.81 | 2.81 | -0.88% | 197,521 |
| Feb 6, 2026 | 2.90 | 2.94 | 2.77 | 2.84 | 2.84 | -3.08% | 438,871 |
| Feb 5, 2026 | 2.95 | 2.95 | 2.92 | 2.93 | 2.93 | -0.17% | 125,622 |
| Feb 4, 2026 | 2.95 | 3.00 | 2.89 | 2.93 | 2.93 | - | 397,579 |
| Feb 3, 2026 | 2.94 | 2.94 | 2.90 | 2.93 | 2.93 | 0.17% | 240,612 |
| Feb 2, 2026 | 2.83 | 2.94 | 2.81 | 2.93 | 2.93 | 3.54% | 451,643 |
| Jan 30, 2026 | 2.78 | 2.84 | 2.74 | 2.83 | 2.83 | 1.80% | 400,262 |
| Jan 29, 2026 | 2.84 | 2.84 | 2.76 | 2.78 | 2.78 | -0.54% | 290,262 |
| Jan 28, 2026 | 2.82 | 2.84 | 2.79 | 2.79 | 2.79 | - | 690,654 |
| Jan 27, 2026 | 2.92 | 2.95 | 2.79 | 2.79 | 2.79 | -2.96% | 656,147 |
| Jan 26, 2026 | 2.91 | 2.94 | 2.85 | 2.88 | 2.88 | -1.71% | 869,040 |
| Jan 23, 2026 | 3.13 | 3.13 | 2.90 | 2.93 | 2.93 | -7.58% | 1,373,058 |
| Jan 22, 2026 | 3.40 | 3.44 | 3.14 | 3.17 | 3.17 | -7.73% | 1,151,712 |
| Jan 21, 2026 | 3.41 | 3.44 | 3.41 | 3.43 | 3.43 | 0.59% | 58,122 |
| Jan 20, 2026 | 3.44 | 3.44 | 3.41 | 3.41 | 3.41 | -0.87% | 35,347 |
| Jan 19, 2026 | 3.43 | 3.45 | 3.40 | 3.44 | 3.44 | 0.29% | 50,415 |
| Jan 16, 2026 | 3.40 | 3.43 | 3.39 | 3.43 | 3.43 | 0.88% | 128,667 |
| Jan 15, 2026 | 3.37 | 3.41 | 3.36 | 3.40 | 3.40 | 0.15% | 101,737 |
| Jan 14, 2026 | 3.44 | 3.45 | 3.35 | 3.40 | 3.40 | -0.88% | 159,235 |
| Jan 13, 2026 | 3.40 | 3.46 | 3.40 | 3.43 | 3.43 | 0.29% | 94,180 |
| Jan 12, 2026 | 3.45 | 3.45 | 3.37 | 3.42 | 3.42 | -0.87% | 191,001 |
| Jan 9, 2026 | 3.33 | 3.45 | 3.33 | 3.45 | 3.45 | 3.61% | 241,044 |
| Jan 8, 2026 | 3.25 | 3.33 | 3.25 | 3.33 | 3.33 | 2.31% | 223,168 |
| Jan 7, 2026 | 3.20 | 3.29 | 3.17 | 3.25 | 3.25 | 1.56% | 197,762 |
| Jan 5, 2026 | 3.20 | 3.20 | 3.17 | 3.20 | 3.20 | 0.16% | 219,930 |
| Jan 2, 2026 | 3.15 | 3.20 | 3.10 | 3.20 | 3.20 | 1.43% | 217,014 |
| Dec 30, 2025 | 3.09 | 3.15 | 3.09 | 3.15 | 3.15 | 1.61% | 59,611 |
| Dec 29, 2025 | 3.14 | 3.17 | 3.06 | 3.10 | 3.10 | -1.59% | 388,385 |
| Dec 23, 2025 | 3.15 | 3.17 | 3.14 | 3.15 | 3.15 | -0.32% | 125,995 |
| Dec 22, 2025 | 3.15 | 3.19 | 3.14 | 3.16 | 3.16 | 1.44% | 1,008,992 |
| Dec 19, 2025 | 3.18 | 3.19 | 3.12 | 3.12 | 3.12 | -0.95% | 140,529 |
| Dec 18, 2025 | 3.20 | 3.20 | 3.15 | 3.15 | 3.15 | -0.94% | 121,550 |
| Dec 17, 2025 | 3.19 | 3.20 | 3.16 | 3.18 | 3.18 | -0.47% | 120,267 |
| Dec 16, 2025 | 3.19 | 3.21 | 3.16 | 3.19 | 3.19 | -0.16% | 177,081 |
| Dec 15, 2025 | 3.15 | 3.20 | 3.12 | 3.20 | 3.20 | 1.43% | 262,312 |
| Dec 12, 2025 | 3.09 | 3.15 | 3.09 | 3.15 | 3.15 | 1.94% | 127,899 |
| Dec 11, 2025 | 3.10 | 3.11 | 3.07 | 3.09 | 3.09 | 0.49% | 134,211 |
| Dec 10, 2025 | 3.06 | 3.10 | 3.05 | 3.08 | 3.08 | 0.82% | 90,438 |
| Dec 9, 2025 | 3.06 | 3.06 | 3.04 | 3.05 | 3.05 | - | 83,875 |
| Dec 8, 2025 | 3.05 | 3.06 | 3.04 | 3.05 | 3.05 | 0.49% | 48,268 |
| Dec 5, 2025 | 3.05 | 3.08 | 3.04 | 3.04 | 3.04 | -0.65% | 195,698 |
| Dec 4, 2025 | 3.08 | 3.09 | 3.06 | 3.06 | 3.06 | -0.81% | 201,509 |
| Dec 3, 2025 | 3.10 | 3.10 | 3.06 | 3.08 | 3.08 | - | 98,562 |
| Dec 2, 2025 | 3.10 | 3.10 | 3.07 | 3.08 | 3.08 | -0.16% | 50,303 |
| Dec 1, 2025 | 3.08 | 3.10 | 3.06 | 3.09 | 3.09 | 0.82% | 79,706 |
| Nov 28, 2025 | 3.07 | 3.08 | 3.04 | 3.06 | 3.06 | 0.16% | 47,848 |