Stalprofil S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	8.900	9.000	8.900	8.950	8.083	2,859
2023-09-04	8.970	9.000	8.950	8.950	8.083	2,762
2023-09-01	9.000	9.000	8.940	8.990	8.119	3,253
2023-08-31	8.920	9.000	8.900	9.000	8.128	2,953
2023-08-30	8.930	9.000	8.910	8.920	8.056	3,484
2023-08-29	9.190	9.190	8.910	8.940	8.074	9,177
2023-08-28	9.200	9.220	9.110	9.120	8.237	1,873
2023-08-25	9.200	9.230	9.040	9.170	8.282	2,952
2023-08-24	9.250	9.260	9.050	9.060	8.182	1,921
2023-08-23	9.240	9.260	9.020	9.250	8.354	4,257
2023-08-22	9.220	9.320	9.200	9.200	8.309	12,746
2023-08-21	9.990	10.040	9.970	9.980	8.345	60,241
2023-08-18	9.990	9.990	9.920	9.960	8.328	10,130
2023-08-17	9.990	10.000	9.950	9.980	8.345	17,045
2023-08-16	10.000	10.060	9.980	9.990	8.353	36,235
2023-08-14	10.000	10.020	9.990	10.000	8.362	11,712
2023-08-11	9.980	10.000	9.980	9.990	8.353	9,320
2023-08-10	10.000	10.000	9.950	9.980	8.345	19,181
2023-08-09	10.000	10.040	9.980	10.000	8.362	10,539
2023-08-08	10.000	10.000	9.970	9.980	8.345	28,196
2023-08-07	10.000	10.040	9.980	10.000	8.362	8,844
2023-08-04	10.000	10.000	9.950	10.000	8.362	21,020
2023-08-03	9.990	10.000	9.990	10.000	8.362	6,648
2023-08-02	10.000	10.000	9.940	9.990	8.353	5,740
2023-08-01	9.990	10.000	9.960	9.970	8.337	14,701
2023-07-31	9.990	9.990	9.960	9.980	8.345	13,086
2023-07-28	9.990	10.000	9.960	9.980	8.345	15,741
2023-07-27	10.000	10.000	9.970	10.000	8.362	9,743
2023-07-26	9.990	10.020	9.930	10.000	8.362	10,343
2023-07-25	9.930	9.990	9.910	9.980	8.345	6,541
2023-07-24	10.000	10.060	9.930	9.950	8.320	38,991
2023-07-21	10.480	10.480	9.990	10.000	8.362	51,500
2023-07-20	10.500	10.580	10.500	10.560	8.830	12,730
2023-07-19	10.540	10.580	10.480	10.540	8.813	14,577
2023-07-18	10.460	10.540	10.460	10.520	8.797	15,450
2023-07-17	10.420	10.520	10.420	10.460	8.746	10,671
2023-07-14	10.320	10.420	10.300	10.380	8.680	12,215
2023-07-13	10.280	10.380	10.220	10.340	8.646	6,442
2023-07-12	9.980	10.380	9.900	10.200	8.529	8,564
2023-07-11	9.830	9.990	9.830	9.980	8.345	12,612
2023-07-10	9.880	9.890	9.820	9.830	8.220	10,756
2023-07-07	9.830	9.840	9.760	9.830	8.220	6,962
2023-07-06	9.810	9.890	9.700	9.780	8.178	5,589
2023-07-05	9.800	9.850	9.760	9.810	8.203	1,874
2023-07-04	9.870	9.900	9.700	9.790	8.186	14,660
2023-07-03	9.750	9.870	9.750	9.870	8.253	6,537
2023-06-30	9.720	9.760	9.720	9.750	8.153	3,060
2023-06-29	9.770	9.780	9.710	9.750	8.153	3,089
2023-06-28	9.650	9.750	9.640	9.740	8.144	2,029
2023-06-27	9.700	9.700	9.650	9.680	8.094	2,794
2023-06-26	9.740	9.780	9.700	9.700	8.111	2,711
2023-06-23	9.780	9.780	9.730	9.770	8.169	1,432
2023-06-22	9.830	9.830	9.670	9.760	8.161	5,476
2023-06-21	9.850	9.880	9.800	9.800	8.195	6,001
2023-06-20	9.840	9.880	9.840	9.860	8.245	4,797
2023-06-19	9.700	9.870	9.700	9.820	8.211	6,984
2023-06-16	9.630	9.690	9.630	9.690	8.103	3,251
2023-06-15	9.630	9.650	9.560	9.630	8.052	4,323
2023-06-14	9.600	9.640	9.600	9.610	8.036	6,156
2023-06-13	9.620	9.620	9.600	9.600	8.027	6,230

← NewerPage 14 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.