Stalprofil S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	9.040	9.100	8.940	8.940	8.074	2,659
2024-05-23	9.120	9.160	9.000	9.100	8.219	3,960
2024-05-22	9.020	9.100	8.940	9.100	8.219	2,418
2024-05-21	8.920	9.080	8.900	9.020	8.146	3,787
2024-05-20	8.980	9.000	8.800	8.940	8.074	9,687
2024-05-17	9.060	9.060	8.800	8.920	8.056	10,732
2024-05-16	9.120	9.160	8.960	9.060	8.182	6,967
2024-05-15	9.220	9.220	8.960	9.120	8.237	11,350
2024-05-14	9.300	9.300	9.060	9.200	8.309	8,613
2024-05-13	9.200	9.280	9.200	9.280	8.381	10,106
2024-05-10	9.200	9.280	9.160	9.180	8.291	8,283
2024-05-09	9.220	9.220	9.120	9.200	8.309	11,830
2024-05-08	9.160	9.200	9.020	9.020	8.146	16,259
2024-05-07	8.700	9.200	8.700	9.120	8.237	36,721
2024-05-06	8.660	8.660	8.520	8.640	7.803	6,031
2024-05-02	8.600	8.700	8.600	8.620	7.785	8,397
2024-04-30	8.280	8.540	8.280	8.540	7.713	14,102
2024-04-29	8.300	8.300	8.040	8.260	7.460	12,966
2024-04-26	8.260	8.360	8.260	8.260	7.460	2,837
2024-04-25	8.340	8.420	8.260	8.260	7.460	12,103
2024-04-24	8.340	8.420	8.240	8.320	7.514	2,537
2024-04-23	8.400	8.400	8.200	8.300	7.496	11,880
2024-04-22	8.520	8.540	8.380	8.400	7.586	4,812
2024-04-19	8.560	8.600	8.460	8.460	7.641	1,690
2024-04-18	8.600	8.600	8.500	8.580	7.749	1,907
2024-04-17	8.600	8.620	8.540	8.600	7.767	5,245
2024-04-16	8.760	8.760	8.560	8.600	7.767	3,385
2024-04-15	8.780	8.780	8.640	8.780	7.930	3,441
2024-04-12	8.780	8.900	8.720	8.860	8.002	15,162
2024-04-11	8.660	8.760	8.560	8.760	7.912	5,628
2024-04-10	8.600	8.640	8.600	8.640	7.803	3,410
2024-04-09	8.580	8.680	8.580	8.640	7.803	7,217
2024-04-08	8.640	8.640	8.500	8.580	7.749	4,323
2024-04-05	8.380	8.800	8.380	8.640	7.803	27,869
2024-04-04	8.240	8.380	8.240	8.380	7.568	4,750
2024-04-03	8.260	8.260	8.200	8.240	7.442	6,212
2024-04-02	8.300	8.300	8.180	8.260	7.460	5,480
2024-03-28	8.360	8.360	8.220	8.300	7.496	7,131
2024-03-27	8.380	8.380	8.340	8.340	7.532	2,561
2024-03-26	8.360	8.380	8.310	8.340	7.532	3,689
2024-03-25	8.400	8.400	8.350	8.350	7.541	5,109
2024-03-22	8.420	8.420	8.390	8.400	7.586	4,276
2024-03-21	8.390	8.430	8.390	8.410	7.595	3,754
2024-03-20	8.440	8.440	8.390	8.390	7.577	1,833
2024-03-19	8.420	8.440	8.400	8.440	7.623	1,846
2024-03-18	8.430	8.440	8.400	8.420	7.604	1,475
2024-03-15	8.450	8.450	8.400	8.430	7.614	2,128
2024-03-14	8.480	8.480	8.400	8.440	7.623	4,967
2024-03-13	8.470	8.490	8.440	8.490	7.668	2,923
2024-03-12	8.480	8.480	8.420	8.460	7.641	948
2024-03-11	8.470	8.490	8.430	8.480	7.659	3,050
2024-03-08	8.490	8.490	8.410	8.470	7.650	5,500
2024-03-07	8.530	8.540	8.440	8.480	7.659	1,040
2024-03-06	8.440	8.550	8.440	8.540	7.713	4,817
2024-03-05	8.410	8.490	8.410	8.440	7.623	1,390
2024-03-04	8.470	8.510	8.400	8.410	7.595	2,334
2024-03-01	8.470	8.490	8.400	8.470	7.650	1,936
2024-02-29	8.410	8.440	8.410	8.440	7.623	626
2024-02-28	8.450	8.510	8.340	8.440	7.623	3,149
2024-02-27	8.460	8.510	8.400	8.510	7.686	3,056

← NewerPage 11 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.