Warsaw - Delayed Quote
PLN
Stalexport Autostrady S.A. (STX.WA)
1.9580
-0.0020
(-0.10%)
At close: November 6 at 4:59:40 PM GMT+1
Currency in PLN
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
1.9540
1.9740
1.9400
1.9580
1.9580
332,824
Nov 5, 2026
1.9800
1.9940
1.9540
1.9600
1.9600
469,106
Nov 4, 2026
1.9520
1.9800
1.9500
1.9760
1.9760
209,048
Nov 3, 2026
1.9600
1.9660
1.9400
1.9500
1.9500
314,668
Nov 2, 2026
1.9740
1.9740
1.9440
1.9580
1.9580
334,176
Oct 30, 2026
1.9800
1.9860
1.9500
1.9660
1.9660
537,626
Oct 29, 2026
2.0050
2.0400
1.9720
1.9800
1.9800
592,736
Oct 28, 2026
1.9820
2.0200
1.9800
1.9960
1.9960
431,713
Oct 27, 2026
2.0000
2.0200
1.9560
1.9820
1.9820
1,012,477
Oct 26, 2026
1.9540
2.0400
1.9440
2.0000
2.0000
1,849,792
Oct 23, 2026
1.8500
1.9600
1.8500
1.9480
1.9480
936,852
Oct 22, 2026
1.8600
1.8640
1.8400
1.8500
1.8500
240,482
Oct 21, 2026
1.8440
1.8780
1.8400
1.8500
1.8500
304,154
Oct 20, 2026
1.8900
1.8940
1.8420
1.8620
1.8620
247,747
Oct 19, 2026
1.8680
1.9240
1.8680
1.8900
1.8900
624,610
Oct 16, 2026
1.8560
1.8880
1.8500
1.8680
1.8680
324,703
Oct 15, 2026
1.8360
1.8560
1.8260
1.8500
1.8500
356,472
Oct 14, 2026
1.8460
1.8500
1.8320
1.8380
1.8380
372,731
Oct 13, 2026
1.8260
1.8440
1.8240
1.8320
1.8320
40,529
Oct 12, 2026
1.8020
1.8460
1.8020
1.8320
1.8320
245,448
Oct 9, 2026
1.8000
1.8320
1.7960
1.8200
1.8200
169,499
Oct 8, 2026
1.8220
1.8400
1.7940
1.8000
1.8000
215,825
Oct 7, 2026
1.8500
1.8640
1.8100
1.8220
1.8220
264,916
Oct 6, 2026
1.7220
1.7220
1.7220
1.7220
1.7220
-
Oct 5, 2026
1.7220
1.7220
1.7220
1.7220
1.7220
-
Oct 2, 2026
1.7300
1.7540
1.7140
1.7220
1.7220
364,458
Oct 1, 2026
1.7540
1.7660
1.7220
1.7300
1.7300
259,952
Sep 30, 2026
1.7700
1.7700
1.7540
1.7540
1.7540
617,015
Sep 29, 2026
1.7800
1.7820
1.7560
1.7600
1.7600
167,785
Sep 28, 2026
1.7500
1.7840
1.7440
1.7700
1.7700
148,101
Sep 25, 2026
1.7620
1.7760
1.7500
1.7520
1.7520
628,537
Sep 24, 2026
1.7780
1.7800
1.7620
1.7620
1.7620
34,450
Sep 23, 2026
1.7600
1.7780
1.7580
1.7780
1.7780
54,536
Sep 22, 2026
1.7800
1.7800
1.7600
1.7620
1.7620
53,642
Sep 21, 2026
1.7740
1.7880
1.7300
1.7800
1.7800
249,670
Sep 18, 2026
1.7380
1.7700
1.7120
1.7700
1.7700
283,841
Sep 17, 2026
1.7140
1.7380
1.7140
1.7380
1.7380
184,371
Sep 16, 2026
1.7300
1.7300
1.7120
1.7120
1.7120
128,187
Sep 15, 2026
1.7200
1.7360
1.7120
1.7280
1.7280
91,901
Sep 14, 2026
1.7020
1.7360
1.7000
1.7340
1.7340
190,694
Sep 11, 2026
1.7460
1.7460
1.7000
1.7020
1.7020
587,263
Sep 10, 2026
1.7480
1.7600
1.7200
1.7480
1.7480
470,899
Sep 9, 2026
1.7500
1.7600
1.7460
1.7580
1.7580
155,703
Sep 8, 2026
1.7700
1.7700
1.7440
1.7500
1.7500
445,841
Sep 7, 2026
1.7780
1.7780
1.7620
1.7700
1.7700
129,262
Sep 4, 2026
1.7880
1.7900
1.7580
1.7600
1.7600
404,027
Sep 3, 2026
1.7980
1.8000
1.7760
1.7800
1.7800
109,914
Sep 2, 2026
1.7980
1.8000
1.7800
1.7900
1.7900
125,477
Sep 1, 2026
1.7900
1.7940
1.7700
1.7900
1.7900
94,772
Aug 31, 2026
1.8040
1.8040
1.7800
1.7940
1.7940
101,744
Aug 28, 2026
1.8260
1.8260
1.7900
1.8040
1.8040
315,580
Aug 27, 2026
1.8180
1.8400
1.8040
1.8100
1.8100
323,356
Aug 26, 2026
1.7880
1.8400
1.7840
1.8200
1.8200
322,854
Aug 25, 2026
1.7760
1.8100
1.7620
1.8100
1.8100
317,153
Aug 24, 2026
1.7760
1.7800
1.7560
1.7760
1.7760
206,548
Aug 21, 2026
1.7900
1.7900
1.7620
1.7800
1.7800
150,723
Aug 20, 2026
1.7900
1.7900
1.7740
1.7840
1.7840
63,450
Aug 19, 2026
1.7820
1.7920
1.7720
1.7760
1.7760
88,320
Aug 18, 2026
1.7900
1.8080
1.7700
1.7720
1.7720
204,903
Aug 17, 2026
1.7860
1.8000
1.7820
1.7900
1.7900
95,823
Aug 14, 2026
1.7920
1.8080
1.7840
1.7840
1.7840
105,170
Aug 13, 2026
1.8300
1.8300
1.7860
1.7920
1.7920
361,308
Aug 12, 2026
1.8280
1.8380
1.8180
1.8200
1.8200
137,852
Aug 11, 2026
1.8240
1.8340
1.8040
1.8220
1.8220
364,708
Aug 10, 2026
1.8380
1.8380
1.8020
1.8200
1.8200
195,856
Aug 7, 2026
1.8400
1.8400
1.8000
1.8380
1.8380
209,326
Aug 6, 2026
1.8480
1.8480
1.8200
1.8400
1.8400
239,563
Aug 5, 2026
1.8480
1.8920
1.8220
1.8480
1.8480
728,091
Aug 4, 2026
1.8240
1.8440
1.8080
1.8420
1.8420
273,589
Aug 3, 2026
1.8100
1.8420
1.8020
1.8220
1.8220
332,568
Jul 31, 2026
1.8400
1.8500
1.7940
1.8100
1.8100
601,766
Jul 30, 2026
1.8400
1.8580
1.8300
1.8380
1.8380
269,308
Jul 29, 2026
1.8480
1.8580
1.8320
1.8400
1.8400
136,774
Jul 28, 2026
1.8560
1.8580
1.8280
1.8480
1.8480
331,138
Jul 27, 2026
1.9000
1.9000
1.8380
1.8560
1.8560
358,053
Jul 24, 2026
1.8940
1.8940
1.8760
1.8820
1.8820
218,737
Jul 23, 2026
1.8800
1.8900
1.8720
1.8780
1.8780
172,377
Jul 22, 2026
1.8740
1.8840
1.8680
1.8840
1.8840
111,053
Jul 21, 2026
1.8860
1.9060
1.8720
1.8940
1.8940
177,782
Jul 20, 2026
1.9080
1.9100
1.8680
1.8820
1.8820
560,208
Jul 17, 2026
1.9260
1.9260
1.8920
1.9060
1.9060
254,662
Jul 16, 2026
1.9000
1.9240
1.8760
1.8920
1.8920
304,265
Jul 15, 2026
1.9600
2.0000
1.8500
1.9000
1.9000
834,761
Jul 14, 2026
2.1000
2.1000
1.9300
1.9600
1.9600
687,335
Jul 13, 2026
2.1400
2.2700
2.1000
2.1100
2.1100
1,517,803
Jul 10, 2026
2.1150
2.1650
2.0450
2.1500
2.1500
672,169
Jul 9, 2026
1.8800
2.1350
1.8600
2.1300
2.1300
1,428,647
Jul 8, 2026
1.8500
1.8980
1.7920
1.8580
1.8580
342,929
Jul 7, 2026
1.8260
1.8500
1.8060
1.8480
1.8480
170,185
Jul 6, 2026
1.8600
1.8600
1.8020
1.8020
1.8020
456,155
Jul 3, 2026
1.8080
1.8560
1.7860
1.8400
1.8400
310,301
Jul 2, 2026
1.7200
1.8020
1.7200
1.7820
1.7820
776,649
Jul 1, 2026
1.7520
1.7760
1.7000
1.7200
1.7200
605,608
Jun 30, 2026
1.7700
1.7960
1.7500
1.7560
1.7560
339,643
Jun 29, 2026
1.8180
1.8180
1.7600
1.7700
1.7700
347,558
Jun 26, 2026
1.8180
1.8300
1.7860
1.8020
1.8020
215,611
Jun 25, 2026
1.8040
1.8400
1.7600
1.8140
1.8140
410,155
Jun 24, 2026
1.8640
1.8640
1.8040
1.8040
1.8040
343,004
Jun 23, 2026
1.8640
1.8780
1.8260
1.8600
1.8600
541,542
Jun 22, 2026
1.9280
1.9280
1.8640
1.8640
1.8640
441,968
Jun 19, 2026
1.8900
1.9600
1.8900
1.9000
1.9000
600,787
Jun 18, 2026
1.8840
1.9280
1.8500
1.8800
1.8800
533,113
Jun 17, 2026
2.0050
2.0200
1.8500
1.8840
1.8840
1,863,312
Jun 16, 2026
2.0850
2.0950
2.0050
2.0200
2.0200
633,175
Jun 15, 2026
2.1800
2.2300
2.1000
2.1000
2.1000
558,322
Jun 12, 2026
0.73
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
2.1000
2.2400
2.1000
2.1900
2.1900
1,412,667
Jun 11, 2026
2.9100
2.9300
2.8400
2.8500
2.1200
1,393,806
Jun 10, 2026
3.0750
3.0750
2.8500
2.9500
2.1944
1,399,373
Jun 9, 2026
3.0800
3.1100
3.0400
3.0750
2.2874
601,343
Jun 8, 2026
3.1100
3.1150
3.0450
3.0600
2.2762
439,201
Jun 5, 2026
3.0850
3.1400
3.0650
3.1000
2.3060
414,219
Jun 3, 2026
3.0900
3.0900
2.9850
3.0800
2.2911
443,512
Jun 2, 2026
3.1450
3.1500
3.0800
3.0900
2.2985
378,195
Jun 1, 2026
3.1550
3.1600
3.0700
3.1400
2.3357
474,875
May 29, 2026
3.1600
3.1600
3.1350
3.1500
2.3432
103,552
May 28, 2026
3.1300
3.1650
3.1050
3.1500
2.3432
155,331
May 27, 2026
3.1700
3.1750
3.1150
3.1400
2.3357
219,433
May 26, 2026
3.1300
3.1950
3.1150
3.1650
2.3543
382,732
May 25, 2026
3.0700
3.1200
3.0600
3.1200
2.3208
269,223
May 22, 2026
3.0400
3.0650
3.0350
3.0650
2.2799
164,577
May 21, 2026
3.0200
3.0500
2.9850
3.0400
2.2613
122,781
May 20, 2026
3.0250
3.0600
2.9800
3.0000
2.2316
265,180
May 19, 2026
3.0200
3.0500
3.0100
3.0250
2.2502
129,359
May 18, 2026
3.0300
3.0600
3.0050
3.0100
2.2390
208,110
May 15, 2026
3.0800
3.0850
3.0300
3.0450
2.2651
177,906
May 14, 2026
3.0200
3.0750
3.0200
3.0700
2.2836
379,544
May 13, 2026
2.9350
3.0200
2.9100
3.0150
2.2427
278,626
May 12, 2026
2.9500
2.9650
2.9000
2.9050
2.1609
173,308
May 11, 2026
2.9500
2.9800
2.9200
2.9500
2.1944
144,770
May 8, 2026
2.9850
2.9850
2.9400
2.9500
2.1944
106,519
May 7, 2026
2.9950
2.9950
2.9500
2.9800
2.2167
155,024
May 6, 2026
2.9700
2.9950
2.9500
2.9950
2.2279
208,810
May 5, 2026
2.9000
2.9750
2.8900
2.9650
2.2055
262,905
May 4, 2026
2.8300
2.9000
2.8250
2.9000
2.1572
237,087
Apr 30, 2026
2.8250
2.8450
2.8000
2.8350
2.1088
117,530
Apr 29, 2026
2.8300
2.8500
2.7650
2.8200
2.0977
155,533
Apr 28, 2026
2.8250
2.8450
2.8000
2.8300
2.1051
92,909
Apr 27, 2026
2.8500
2.8600
2.8200
2.8250
2.1014
105,510
Apr 24, 2026
2.8900
2.8900
2.8500
2.8650
2.1312
64,090
Apr 23, 2026
2.8500
2.8700
2.8100
2.8650
2.1312
146,199
Apr 22, 2026
2.8650
2.8950
2.8600
2.8700
2.1349
58,505
Apr 21, 2026
2.8650
2.9000
2.8250
2.8550
2.1237
183,261
Apr 20, 2026
2.8950
2.8950
2.8250
2.8650
2.1312
195,880
Apr 17, 2026
2.7850
2.9000
2.7700
2.8900
2.1498
408,737
Apr 16, 2026
2.7650
2.7800
2.7500
2.7700
2.0605
139,088
Apr 15, 2026
2.7850
2.7850
2.7600
2.7750
2.0642
140,085
Apr 14, 2026
2.7850
2.7850
2.7600
2.7700
2.0605
162,953
Apr 13, 2026
2.7650
2.7700
2.7400
2.7650
2.0568
205,263
Apr 10, 2026
2.7500
2.7650
2.7350
2.7500
2.0456
151,029
Apr 9, 2026
2.7550
2.7800
2.7400
2.7650
2.0568
128,697
Apr 8, 2026
2.8100
2.8150
2.7300
2.7650
2.0568
348,802
Apr 7, 2026
2.8350
2.8350
2.7900
2.8100
2.0902
266,989
Apr 2, 2026
2.8600
2.8650
2.7900
2.8350
2.1088
369,535
Apr 1, 2026
2.8850
2.8950
2.8250
2.8700
2.1349
208,317
Mar 31, 2026
2.9000
2.9050
2.8550
2.8550
2.1237
257,587
Mar 30, 2026
2.9250
2.9350
2.8700
2.8700
2.1349
242,587
Mar 27, 2026
2.9600
2.9600
2.8700
2.9000
2.1572
257,803
Mar 26, 2026
2.9400
2.9800
2.9050
2.9300
2.1795
241,062
Mar 25, 2026
2.9850
2.9900
2.9200
2.9400
2.1869
345,989
Mar 24, 2026
2.9750
2.9850
2.9000
2.9800
2.2167
407,938
Mar 23, 2026
2.8650
2.9850
2.8600
2.9300
2.1795
1,138,741
Mar 20, 2026
2.8700
2.8900
2.8300
2.8700
2.1349
891,997
Mar 19, 2026
2.7100
2.8950
2.5400
2.7800
2.0679
1,598,443
Mar 18, 2026
2.7200
2.7400
2.7100
2.7250
2.0270
92,864
Mar 17, 2026
2.7150
2.7250
2.6850
2.7200
2.0233
135,296
Mar 16, 2026
2.7350
2.7400
2.7100
2.7150
2.0196
69,883
Mar 13, 2026
2.7000
2.7400
2.7000
2.7400
2.0382
104,601
Mar 12, 2026
2.7150
2.7800
2.7050
2.7400
2.0382
137,564
Mar 11, 2026
2.7200
2.7400
2.7200
2.7200
2.0233
65,014
Mar 10, 2026
2.6950
2.7200
2.6700
2.7200
2.0233
72,749
Mar 9, 2026
2.7400
2.7400
2.6250
2.6600
1.9787
277,881
Mar 6, 2026
2.7450
2.7650
2.7050
2.7100
2.0159
139,497
Mar 5, 2026
2.7350
2.7500
2.7100
2.7250
2.0270
101,043
Mar 4, 2026
2.6650
2.7450
2.6650
2.7200
2.0233
132,643
Mar 3, 2026
2.6500
2.7150
2.6150
2.6750
1.9898
189,464
Mar 2, 2026
2.7500
2.7500
2.6400
2.6500
1.9712
483,285
Feb 27, 2026
2.8300
2.8450
2.7700
2.7700
2.0605
311,968
Feb 26, 2026
2.8300
2.8600
2.8050
2.8300
2.1051
158,860
Feb 25, 2026
2.8400
2.8400
2.8000
2.8100
2.0902
158,269
Feb 24, 2026
2.8450
2.8450
2.8000
2.8200
2.0977
265,486
Feb 23, 2026
2.8350
2.8550
2.8000
2.8200
2.0977
458,722
Feb 20, 2026
2.8800
2.8800
2.8300
2.8350
2.1088
374,662
Feb 19, 2026
2.9100
3.1700
2.8500
2.8650
2.1312
989,383
Feb 18, 2026
2.9350
2.9400
2.9000
2.9050
2.1609
160,917
Feb 17, 2026
2.8800
3.0000
2.8750
2.9250
2.1758
306,983
Feb 16, 2026
2.8700
2.9000
2.8600
2.8800
2.1423
130,743
Feb 13, 2026
2.8700
2.8800
2.8500
2.8550
2.1237
105,234
Feb 12, 2026
2.8650
2.8900
2.8550
2.8700
2.1349
126,605
Feb 11, 2026
2.9000
2.9000
2.8500
2.8600
2.1274
100,541
Feb 10, 2026
2.8350
2.8950
2.8250
2.8900
2.1498
220,539
Feb 9, 2026
2.8350
2.8700
2.7950
2.8100
2.0902
197,521
Feb 6, 2026
2.9000
2.9400
2.7700
2.8350
2.1088
438,871
Feb 5, 2026
2.9450
2.9450
2.9200
2.9250
2.1758
125,622
Feb 4, 2026
2.9450
3.0000
2.8850
2.9300
2.1795
397,579
Feb 3, 2026
2.9400
2.9400
2.8950
2.9300
2.1795
240,612
Feb 2, 2026
2.8300
2.9400
2.8050
2.9250
2.1758
451,643
Jan 30, 2026
2.7750
2.8350
2.7400
2.8250
2.1014
400,262
Jan 29, 2026
2.8350
2.8350
2.7600
2.7750
2.0642
290,262
Jan 28, 2026
2.8150
2.8400
2.7850
2.7900
2.0754
690,654
Jan 27, 2026
2.9200
2.9500
2.7900
2.7900
2.0754
656,147
Jan 26, 2026
2.9100
2.9400
2.8500
2.8750
2.1386
869,040
Jan 23, 2026
3.1300
3.1300
2.9000
2.9250
2.1758
1,373,058
Jan 22, 2026
3.4000
3.4400
3.1350
3.1650
2.3543
1,151,712
Jan 21, 2026
3.4100
3.4400
3.4100
3.4300
2.5514
58,122
Jan 20, 2026
3.4400
3.4400
3.4050
3.4100
2.5366
35,347
Jan 19, 2026
3.4250
3.4450
3.3950
3.4400
2.5589
50,415
Jan 16, 2026
3.4000
3.4300
3.3900
3.4300
2.5514
128,667
Jan 15, 2026
3.3650
3.4100
3.3600
3.4000
2.5291
101,737
Jan 14, 2026
3.4400
3.4450
3.3450
3.3950
2.5254
159,235
Jan 13, 2026
3.3950
3.4550
3.3950
3.4250
2.5477
94,180
Jan 12, 2026
3.4500
3.4500
3.3700
3.4150
2.5403
191,001
Jan 9, 2026
3.3300
3.4450
3.3250
3.4450
2.5626
241,044
Jan 8, 2026
3.2500
3.3300
3.2500
3.3250
2.4733
223,168
Jan 7, 2026
3.2000
3.2900
3.1700
3.2500
2.4175
197,762
Jan 5, 2026
3.2000
3.2000
3.1700
3.2000
2.3804
219,930
Jan 2, 2026
3.1500
3.2000
3.1000
3.1950
2.3766
217,014
Dec 30, 2025
3.0850
3.1500
3.0850
3.1500
2.3432
59,611
Dec 29, 2025
3.1400
3.1700
3.0550
3.1000
2.3060
388,385
Dec 23, 2025
3.1500
3.1650
3.1400
3.1500
2.3432
125,995
Dec 22, 2025
3.1500
3.1850
3.1350
3.1600
2.3506
1,008,992
Dec 19, 2025
3.1800
3.1900
3.1150
3.1150
2.3171
140,529
Dec 18, 2025
3.1950
3.1950
3.1450
3.1450
2.3394
121,550
Dec 17, 2025
3.1900
3.2000
3.1550
3.1750
2.3618
120,267
Dec 16, 2025
3.1850
3.2100
3.1550
3.1900
2.3729
177,081
Dec 15, 2025
3.1500
3.2000
3.1200
3.1950
2.3766
262,312
Dec 12, 2025
3.0900
3.1500
3.0900
3.1500
2.3432
127,899
Dec 11, 2025
3.0950
3.1100
3.0650
3.0900
2.2985
134,211
Dec 10, 2025
3.0600
3.1000
3.0500
3.0750
2.2874
90,438
Dec 9, 2025
3.0550
3.0600
3.0400
3.0500
2.2688
83,875
Dec 8, 2025
3.0500
3.0600
3.0400
3.0500
2.2688
48,268
Dec 5, 2025
3.0500
3.0750
3.0350
3.0350
2.2576
195,698
Dec 4, 2025
3.0800
3.0900
3.0550
3.0550
2.2725
201,509
Dec 3, 2025
3.1000
3.1000
3.0600
3.0800
2.2911
98,562
Dec 2, 2025
3.0950
3.0950
3.0700
3.0800
2.2911
50,303
Dec 1, 2025
3.0800
3.1000
3.0600
3.0850
2.2948
79,706
Nov 28, 2025
3.0650
3.0800
3.0350
3.0600
2.2762
47,848
Nov 27, 2025
3.0800
3.0950
3.0300
3.0550
2.2725
65,284
Nov 26, 2025
3.0800
3.0800
3.0250
3.0700
2.2836
102,871
Nov 25, 2025
3.0150
3.0600
3.0100
3.0400
2.2613
111,784
Nov 24, 2025
3.0000
3.0500
2.9950
3.0150
2.2427
56,267
Nov 21, 2025
3.0550
3.0550
2.9800
3.0000
2.2316
170,633
Nov 20, 2025
3.0700
3.0700
3.0300
3.0450
2.2651
92,608
Nov 19, 2025
3.1000
3.1000
3.0350
3.0500
2.2688
280,359
Nov 18, 2025
3.0900
3.1000
3.0600
3.0800
2.2911
98,225
Nov 17, 2025
3.1050
3.1350
3.0800
3.0850
2.2948
115,006
Nov 14, 2025
3.0900
3.1200
3.0550
3.1000
2.3060
301,122
Nov 13, 2025
3.1650
3.1650
3.0900
3.0900
2.2985
110,561
Nov 12, 2025
3.1600
3.1750
3.1350
3.1500
2.3432
349,806
Nov 10, 2025
3.0800
3.1600
3.0800
3.1400
2.3357
338,479
Nov 7, 2025
3.0700
3.1100
3.0550
3.0650
2.2799
219,461
Nov 6, 2025
3.0500
3.0850
3.0250
3.0600
2.2762
342,141
