Stalprofil S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	8.520	8.530	8.460	8.500	7.677	5,394
2023-11-28	8.500	8.580	8.500	8.580	7.749	54,090
2023-11-27	8.400	8.500	8.400	8.500	7.677	11,002
2023-11-24	8.400	8.430	8.380	8.420	7.604	3,473
2023-11-23	8.400	8.440	8.360	8.420	7.604	15,764
2023-11-22	8.390	8.420	8.370	8.390	7.577	2,636
2023-11-21	8.430	8.430	8.380	8.390	7.577	2,860
2023-11-20	8.450	8.480	8.370	8.390	7.577	5,930
2023-11-17	8.410	8.530	8.400	8.430	7.614	3,085
2023-11-16	8.450	8.460	8.430	8.430	7.614	5,485
2023-11-15	8.500	8.500	8.360	8.450	7.632	6,230
2023-11-14	8.480	8.530	8.470	8.530	7.704	1,417
2023-11-13	8.480	8.550	8.420	8.450	7.632	2,046
2023-11-10	8.540	8.560	8.480	8.480	7.659	3,224
2023-11-09	8.530	8.550	8.500	8.550	7.722	3,014
2023-11-08	8.550	8.550	8.500	8.540	7.713	1,293
2023-11-07	8.590	8.590	8.450	8.550	7.722	2,218
2023-11-06	8.600	8.600	8.500	8.540	7.713	10,622
2023-11-03	8.550	8.600	8.450	8.600	7.767	4,043
2023-11-02	8.360	8.690	8.220	8.500	7.677	17,587
2023-10-31	8.520	8.520	8.400	8.420	7.604	8,376
2023-10-30	8.540	8.540	8.450	8.490	7.668	3,179
2023-10-27	8.520	8.550	8.460	8.540	7.713	4,129
2023-10-26	8.560	8.570	8.450	8.520	7.695	4,538
2023-10-25	8.570	8.570	8.480	8.570	7.740	6,738
2023-10-24	8.590	8.590	8.530	8.550	7.722	3,823
2023-10-23	8.560	8.570	8.530	8.570	7.740	5,236
2023-10-20	8.680	8.680	8.550	8.570	7.740	5,100
2023-10-19	8.830	8.830	8.650	8.650	7.812	11,499
2023-10-18	8.750	8.870	8.690	8.840	7.984	17,539
2023-10-17	8.610	8.800	8.600	8.670	7.830	12,807
2023-10-16	8.600	8.610	8.560	8.610	7.776	2,317
2023-10-13	8.590	8.620	8.500	8.560	7.731	13,429
2023-10-12	8.570	8.600	8.490	8.590	7.758	6,309
2023-10-11	8.600	8.600	8.540	8.590	7.758	2,734
2023-10-10	8.540	8.570	8.500	8.530	7.704	2,076
2023-10-09	8.480	8.590	8.440	8.440	7.623	2,259
2023-10-06	8.540	8.580	8.480	8.490	7.668	7,410
2023-10-05	8.590	8.590	8.510	8.510	7.686	939
2023-10-04	8.560	8.610	8.500	8.520	7.695	7,574
2023-10-03	8.530	8.610	8.530	8.590	7.758	1,431
2023-10-02	8.610	8.610	8.530	8.550	7.722	1,637
2023-09-29	8.580	8.610	8.520	8.610	7.776	2,206
2023-09-28	8.600	8.600	8.510	8.580	7.749	1,831
2023-09-27	8.590	8.600	8.500	8.600	7.767	2,846
2023-09-26	8.600	8.610	8.520	8.550	7.722	3,083
2023-09-25	8.580	8.600	8.510	8.600	7.767	2,791
2023-09-22	8.560	8.610	8.510	8.600	7.767	1,679
2023-09-21	8.610	8.610	8.510	8.610	7.776	3,957
2023-09-20	8.670	8.670	8.590	8.610	7.776	2,709
2023-09-19	8.770	8.770	8.650	8.650	7.812	3,432
2023-09-18	8.750	8.780	8.730	8.770	7.921	3,320
2023-09-15	8.800	8.800	8.690	8.790	7.939	2,462
2023-09-14	8.760	8.800	8.720	8.800	7.948	4,235
2023-09-13	8.500	8.850	8.500	8.760	7.912	6,820
2023-09-12	8.580	8.600	8.500	8.500	7.677	5,180
2023-09-11	8.590	8.600	8.510	8.600	7.767	5,306
2023-09-08	8.500	8.590	8.480	8.590	7.758	28,287
2023-09-07	8.740	8.930	8.640	8.640	7.803	4,067
2023-09-06	8.950	8.990	8.770	8.770	7.921	10,197

← NewerPage 13 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.