Stalprofil S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	8.640	8.680	8.480	8.500	7.951	3,210
2024-08-19	8.620	8.700	8.620	8.700	7.857	10,262
2024-08-16	8.520	8.700	8.520	8.600	7.767	4,180
2024-08-14	8.680	8.740	8.520	8.660	7.821	6,354
2024-08-13	8.620	8.720	8.620	8.640	7.803	882
2024-08-12	8.640	8.740	8.620	8.720	7.875	3,903
2024-08-09	8.560	8.700	8.560	8.660	7.821	3,777
2024-08-08	8.580	8.580	8.460	8.560	7.731	1,098
2024-08-07	8.700	8.700	8.400	8.500	7.677	2,731
2024-08-06	8.560	8.560	8.360	8.540	7.713	6,717
2024-08-05	8.780	8.780	8.360	8.520	7.695	28,681
2024-08-02	8.800	8.880	8.760	8.880	8.020	5,437
2024-08-01	8.940	8.960	8.800	8.940	8.074	6,313
2024-07-31	8.820	8.940	8.800	8.860	8.002	1,539
2024-07-30	8.920	8.920	8.820	8.820	7.966	3,260
2024-07-29	8.940	8.980	8.860	8.920	8.056	1,305
2024-07-26	8.880	9.000	8.800	8.840	7.984	2,630
2024-07-25	9.020	9.020	8.740	8.900	8.038	17,427
2024-07-24	9.020	9.180	8.840	9.040	8.164	7,078
2024-07-23	9.160	9.240	8.980	9.180	8.291	9,475
2024-07-22	9.120	9.260	9.120	9.140	8.255	3,213
2024-07-19	9.200	9.200	9.100	9.120	8.237	2,992
2024-07-18	9.120	9.240	9.100	9.240	8.345	3,811
2024-07-17	9.180	9.280	9.160	9.160	8.273	1,801
2024-07-16	9.300	9.300	9.180	9.280	8.381	7,988
2024-07-15	9.300	9.340	9.240	9.260	8.363	5,454
2024-07-12	9.220	9.320	9.220	9.300	8.399	5,476
2024-07-11	9.280	9.280	9.220	9.260	8.363	713
2024-07-10	9.200	9.280	9.200	9.240	8.345	5,010
2024-07-09	9.300	9.340	9.240	9.260	8.363	942
2024-07-08	9.300	9.320	9.160	9.300	8.399	3,134
2024-07-05	9.200	9.240	9.180	9.240	8.345	917
2024-07-04	9.240	9.300	9.200	9.220	8.327	3,397
2024-07-03	9.360	9.360	9.240	9.240	8.345	2,600
2024-07-02	9.300	9.380	9.180	9.200	8.309	3,540
2024-07-01	9.340	9.380	9.140	9.280	8.381	4,445
2024-06-28	9.340	9.360	9.280	9.340	8.435	5,291
2024-06-27	9.360	9.360	9.300	9.300	8.399	1,418
2024-06-26	9.340	9.380	9.220	9.360	8.453	10,162
2024-06-25	9.300	9.380	9.300	9.320	8.417	4,716
2024-06-24	9.300	9.340	9.240	9.300	8.399	3,576
2024-06-21	9.260	9.320	9.200	9.240	8.345	1,376
2024-06-20	9.340	9.340	9.180	9.260	8.363	4,798
2024-06-19	9.380	9.380	9.180	9.340	8.435	3,778
2024-06-18	9.200	9.300	9.140	9.200	8.309	5,157
2024-06-17	9.120	9.200	9.120	9.200	8.309	3,683
2024-06-14	9.200	9.200	9.060	9.160	8.273	2,705
2024-06-13	9.100	9.240	9.100	9.200	8.309	6,326
2024-06-12	9.100	9.160	9.000	9.100	8.219	4,907
2024-06-11	9.340	9.340	8.980	9.060	8.182	16,803
2024-06-10	9.340	9.460	9.180	9.320	8.417	11,195
2024-06-07	9.440	9.440	9.300	9.360	8.453	3,207
2024-06-06	9.440	9.460	9.380	9.440	8.526	17,690
2024-06-05	9.400	9.460	9.180	9.400	8.490	15,363
2024-06-04	9.340	9.460	9.280	9.400	8.490	18,449
2024-06-03	8.980	9.360	8.980	9.260	8.363	28,313
2024-05-31	8.740	8.940	8.740	8.900	8.038	3,352
2024-05-29	8.900	8.900	8.740	8.740	7.893	2,907
2024-05-28	9.000	9.000	8.800	8.900	8.038	6,188
2024-05-27	9.080	9.080	8.960	9.000	8.128	1,140

← NewerPage 10 of 21 · 1,251 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.