Stalprofil S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.840 | 8.920 | 8.820 | 8.920 | 8.920 | 5,537 |
| 2026-10-15 | 8.900 | 8.920 | 8.800 | 8.840 | 8.840 | 3,365 |
| 2026-10-14 | 8.860 | 8.940 | 8.860 | 8.900 | 8.900 | 1,999 |
| 2026-10-13 | 8.960 | 8.960 | 8.840 | 8.860 | 8.860 | 4,784 |
| 2026-10-12 | 8.920 | 8.960 | 8.840 | 8.960 | 8.960 | 4,512 |
| 2026-10-09 | 8.720 | 8.960 | 8.700 | 8.900 | 8.900 | 24,127 |
| 2026-10-08 | 8.700 | 8.720 | 8.600 | 8.720 | 8.720 | 8,134 |
| 2026-10-07 | 8.660 | 8.740 | 8.620 | 8.700 | 8.700 | 5,203 |
| 2026-10-06 | 8.700 | 8.700 | 8.600 | 8.640 | 8.640 | 13,016 |
| 2026-10-05 | 8.960 | 8.960 | 8.720 | 8.720 | 8.720 | 18,785 |
| 2026-10-02 | 9.220 | 9.220 | 8.420 | 8.880 | 8.880 | 35,905 |
| 2026-10-01 | 9.260 | 9.360 | 9.220 | 9.220 | 9.220 | 6,807 |
| 2026-09-30 | 9.460 | 9.460 | 9.020 | 9.280 | 9.280 | 9,248 |
| 2026-09-29 | 9.400 | 9.460 | 9.380 | 9.460 | 9.460 | 2,418 |
| 2026-09-28 | 9.380 | 9.480 | 9.380 | 9.440 | 9.440 | 1,185 |
| 2026-09-25 | 9.500 | 9.500 | 9.380 | 9.380 | 9.380 | 1,488 |
| 2026-09-24 | 9.440 | 9.500 | 9.340 | 9.500 | 9.500 | 5,099 |
| 2026-09-23 | 9.460 | 9.560 | 9.460 | 9.460 | 9.460 | 3,255 |
| 2026-09-22 | 9.520 | 9.560 | 9.420 | 9.460 | 9.460 | 2,147 |
| 2026-09-21 | 9.420 | 9.540 | 9.360 | 9.520 | 9.520 | 5,689 |
| 2026-09-18 | 9.540 | 9.560 | 9.360 | 9.420 | 9.420 | 5,020 |
| 2026-09-17 | 9.520 | 9.600 | 9.460 | 9.460 | 9.460 | 4,339 |
| 2026-09-16 | 9.480 | 9.600 | 9.480 | 9.600 | 9.600 | 1,212 |
| 2026-09-15 | 9.500 | 9.560 | 9.480 | 9.480 | 9.480 | 1,847 |
| 2026-09-14 | 9.840 | 9.860 | 9.520 | 9.520 | 9.520 | 15,275 |
| 2026-09-11 | 9.900 | 9.960 | 9.840 | 9.840 | 9.840 | 3,027 |
| 2026-09-10 | 9.880 | 9.900 | 9.760 | 9.880 | 9.880 | 1,821 |
| 2026-09-09 | 9.820 | 9.900 | 9.780 | 9.880 | 9.880 | 4,050 |
| 2026-09-08 | 9.980 | 9.980 | 9.800 | 9.880 | 9.880 | 5,716 |
| 2026-09-07 | 9.840 | 10.000 | 9.740 | 10.000 | 10.000 | 8,835 |
| 2026-09-04 | 9.760 | 9.960 | 9.740 | 9.760 | 9.760 | 6,643 |
| 2026-09-03 | 10.000 | 10.100 | 9.760 | 9.900 | 9.900 | 14,813 |
| 2026-09-02 | 10.150 | 10.150 | 9.980 | 10.100 | 10.100 | 10,464 |
| 2026-09-01 | 9.980 | 10.150 | 9.820 | 10.100 | 10.100 | 20,259 |
| 2026-08-31 | 9.780 | 10.200 | 9.720 | 9.980 | 9.980 | 75,431 |
| 2026-08-28 | 9.700 | 9.780 | 9.700 | 9.720 | 9.720 | 8,717 |
| 2026-08-27 | 9.620 | 9.660 | 9.600 | 9.640 | 9.640 | 4,643 |
| 2026-08-26 | 9.780 | 9.780 | 9.620 | 9.660 | 9.660 | 5,813 |
| 2026-08-25 | 9.760 | 9.780 | 9.720 | 9.780 | 9.780 | 1,347 |
| 2026-08-24 | 9.720 | 9.860 | 9.720 | 9.780 | 9.780 | 7,669 |
| 2026-08-21 | 9.780 | 9.800 | 9.720 | 9.780 | 9.780 | 2,915 |
| 2026-08-20 | 9.800 | 9.860 | 9.740 | 9.740 | 9.740 | 11,943 |
| 2026-08-19 | 9.760 | 9.800 | 9.740 | 9.800 | 9.800 | 11,425 |
| 2026-08-18 | 9.820 | 9.840 | 9.700 | 9.780 | 9.780 | 13,777 |
| 2026-08-17 | 10.050 | 10.150 | 9.920 | 10.100 | 9.800 | 24,297 |
| 2026-08-14 | 10.150 | 10.150 | 9.900 | 9.920 | 9.625 | 17,062 |
| 2026-08-13 | 10.100 | 10.300 | 10.000 | 10.100 | 9.800 | 20,817 |
| 2026-08-12 | 10.200 | 10.200 | 10.100 | 10.200 | 9.897 | 30,637 |
| 2026-08-11 | 9.800 | 10.300 | 9.780 | 10.000 | 9.703 | 88,661 |
| 2026-08-10 | 9.500 | 9.800 | 9.380 | 9.760 | 9.470 | 127,158 |
| 2026-08-07 | 9.000 | 9.160 | 9.000 | 9.160 | 8.888 | 7,694 |
| 2026-08-06 | 9.000 | 9.040 | 8.960 | 9.020 | 8.752 | 1,512 |
| 2026-08-05 | 9.040 | 9.140 | 9.040 | 9.040 | 8.772 | 1,608 |
| 2026-08-04 | 9.060 | 9.060 | 8.900 | 9.040 | 8.772 | 3,443 |
| 2026-08-03 | 8.860 | 9.040 | 8.860 | 9.000 | 8.733 | 6,787 |
| 2026-07-31 | 8.960 | 8.960 | 8.760 | 8.860 | 8.597 | 13,325 |
| 2026-07-30 | 9.140 | 9.140 | 8.860 | 8.900 | 8.636 | 8,946 |
| 2026-07-29 | 9.220 | 9.220 | 9.140 | 9.140 | 8.869 | 8,960 |
| 2026-07-28 | 9.280 | 9.280 | 9.140 | 9.160 | 8.888 | 13,204 |
| 2026-07-27 | 9.220 | 9.280 | 9.200 | 9.260 | 8.985 | 3,135 |
Page 1 of 21 · 1,253 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-18 | 0.3000 PLN |
| 2025-08-19 | 0.3000 PLN |
| 2024-08-20 | 0.3000 PLN |
| 2023-08-22 | 0.7400 PLN |
| 2022-08-23 | 1.2000 PLN |
| 2021-08-23 | 0.1600 PLN |
| 2020-09-23 | 0.0700 PLN |
| 2019-08-13 | 0.2300 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.