Stalprofil S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	8.540	8.550	8.400	8.460	7.641	9,592
2024-02-23	8.500	8.600	8.430	8.540	7.713	16,091
2024-02-22	8.480	8.500	8.480	8.490	7.668	6,514
2024-02-21	8.430	8.490	8.430	8.490	7.668	4,522
2024-02-20	8.420	8.450	8.400	8.450	7.632	3,303
2024-02-19	8.360	8.420	8.350	8.360	7.550	4,227
2024-02-16	8.360	8.390	8.300	8.390	7.577	2,568
2024-02-15	8.370	8.400	8.310	8.370	7.559	2,968
2024-02-14	8.390	8.420	8.370	8.370	7.559	954
2024-02-13	8.430	8.440	8.300	8.330	7.523	4,490
2024-02-12	8.370	8.440	8.300	8.430	7.614	5,443
2024-02-09	8.290	8.300	8.270	8.300	7.496	2,209
2024-02-08	8.290	8.300	8.260	8.300	7.496	1,398
2024-02-07	8.260	8.340	8.180	8.300	7.496	18,294
2024-02-06	8.400	8.500	8.260	8.260	7.460	31,393
2024-02-05	8.410	8.500	8.380	8.380	7.568	7,742
2024-02-02	8.420	8.510	8.410	8.410	7.595	2,919
2024-02-01	8.420	8.470	8.350	8.450	7.632	3,139
2024-01-31	8.360	8.430	8.320	8.430	7.614	764
2024-01-30	8.400	8.430	8.340	8.360	7.550	4,623
2024-01-29	8.400	8.420	8.360	8.380	7.568	1,875
2024-01-26	8.400	8.420	8.330	8.400	7.586	3,009
2024-01-25	8.460	8.470	8.330	8.330	7.523	4,141
2024-01-24	8.400	8.480	8.350	8.480	7.659	1,717
2024-01-23	8.400	8.430	8.340	8.410	7.595	4,199
2024-01-22	8.330	8.440	8.260	8.380	7.568	5,869
2024-01-19	8.270	8.350	8.210	8.260	7.460	3,225
2024-01-18	8.280	8.300	8.200	8.270	7.469	1,337
2024-01-17	8.310	8.340	8.260	8.260	7.460	5,013
2024-01-16	8.150	8.330	8.080	8.290	7.487	6,742
2024-01-15	8.740	8.760	7.870	8.130	7.343	139,746
2024-01-12	8.680	8.740	8.660	8.740	7.893	6,569
2024-01-11	8.840	8.840	8.720	8.780	7.930	3,847
2024-01-10	8.860	8.870	8.500	8.830	7.975	11,692
2024-01-09	8.940	8.950	8.860	8.860	8.002	2,267
2024-01-08	8.970	8.980	8.890	8.940	8.074	1,117
2024-01-05	8.880	9.000	8.870	8.970	8.101	15,547
2024-01-04	8.780	8.880	8.780	8.870	8.011	15,465
2024-01-03	8.740	8.830	8.700	8.760	7.912	16,856
2024-01-02	8.570	8.740	8.560	8.730	7.884	7,230
2023-12-29	8.520	8.590	8.450	8.570	7.740	11,957
2023-12-28	8.370	8.530	8.370	8.460	7.641	12,218
2023-12-27	8.350	8.390	8.300	8.330	7.523	29,021
2023-12-22	8.380	8.420	8.350	8.360	7.550	20,952
2023-12-21	8.360	8.380	8.320	8.380	7.568	8,113
2023-12-20	8.380	8.380	8.320	8.360	7.550	9,380
2023-12-19	8.370	8.370	8.330	8.370	7.559	10,668
2023-12-18	8.400	8.440	8.350	8.370	7.559	12,274
2023-12-15	8.410	8.410	8.370	8.400	7.586	15,326
2023-12-14	8.400	8.410	8.360	8.410	7.595	6,373
2023-12-13	8.380	8.400	8.360	8.400	7.586	16,496
2023-12-12	8.360	8.410	8.300	8.370	7.559	7,983
2023-12-11	8.450	8.450	8.320	8.400	7.586	8,940
2023-12-08	8.410	8.450	8.360	8.360	7.550	22,187
2023-12-07	8.460	8.470	8.410	8.410	7.595	2,567
2023-12-06	8.490	8.490	8.400	8.400	7.586	11,556
2023-12-05	8.400	8.490	8.400	8.490	7.668	2,396
2023-12-04	8.530	8.550	8.400	8.400	7.586	6,955
2023-12-01	8.500	8.530	8.420	8.530	7.704	4,192
2023-11-30	8.520	8.520	8.450	8.500	7.677	9,748

← NewerPage 12 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.