Stalprofil S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	9.600	9.640	9.550	9.620	8.044	4,558
2023-06-09	9.590	9.660	9.570	9.600	8.027	14,483
2023-06-07	9.500	9.570	9.500	9.570	8.002	7,405
2023-06-06	9.500	9.590	9.480	9.590	8.019	5,865
2023-06-05	9.500	9.500	9.460	9.500	7.944	6,950
2023-06-02	9.490	9.540	9.440	9.540	7.977	3,580
2023-06-01	9.490	9.490	9.450	9.480	7.927	1,394
2023-05-31	9.500	9.500	9.480	9.480	7.927	9,521
2023-05-30	9.530	9.530	9.480	9.490	7.935	5,255
2023-05-29	9.500	9.530	9.470	9.500	7.944	7,213
2023-05-26	9.480	9.500	9.480	9.500	7.944	7,663
2023-05-25	9.500	9.550	9.410	9.480	7.927	14,220
2023-05-24	9.560	9.560	9.400	9.410	7.868	7,517
2023-05-23	9.500	9.600	9.450	9.490	7.935	4,812
2023-05-22	9.580	9.580	9.450	9.450	7.902	16,395
2023-05-19	9.520	9.590	9.500	9.520	7.960	10,513
2023-05-18	9.550	9.600	9.500	9.540	7.977	4,390
2023-05-17	9.530	9.600	9.500	9.600	8.027	2,991
2023-05-16	9.500	9.600	9.500	9.530	7.969	6,779
2023-05-15	9.600	9.600	9.430	9.500	7.944	7,665
2023-05-12	9.680	9.750	9.600	9.600	8.027	9,616
2023-05-11	9.500	9.670	9.400	9.670	8.086	18,216
2023-05-10	9.460	9.520	9.350	9.510	7.952	6,995
2023-05-09	9.310	9.460	9.310	9.450	7.902	3,581
2023-05-08	9.560	9.560	9.100	9.300	7.776	21,269
2023-05-05	9.750	9.750	9.530	9.530	7.969	5,767
2023-05-04	9.780	9.780	9.670	9.700	8.111	9,540
2023-05-02	10.040	10.100	9.720	9.780	8.178	23,087
2023-04-28	10.000	10.100	10.000	10.080	8.429	12,401
2023-04-27	10.340	10.340	9.940	10.060	8.412	21,648
2023-04-26	10.260	10.340	10.240	10.320	8.629	5,609
2023-04-25	10.360	10.360	10.240	10.360	8.663	2,262
2023-04-24	10.320	10.400	10.240	10.360	8.663	6,409
2023-04-21	10.400	10.400	10.300	10.400	8.696	2,002
2023-04-20	10.300	10.440	10.300	10.440	8.730	7,186
2023-04-19	10.280	10.360	10.220	10.220	8.546	2,833
2023-04-18	10.280	10.360	10.240	10.300	8.613	3,459
2023-04-17	10.460	10.460	10.120	10.280	8.596	9,802
2023-04-14	10.400	10.500	10.360	10.480	8.763	10,434
2023-04-13	10.580	10.580	10.380	10.400	8.696	14,462
2023-04-12	10.620	10.680	10.540	10.600	8.863	11,759
2023-04-11	10.440	10.680	10.420	10.680	8.930	22,957
2023-04-06	10.440	10.480	10.340	10.420	8.713	4,150
2023-04-05	10.440	10.500	10.280	10.440	8.730	3,977
2023-04-04	10.420	10.460	10.320	10.440	8.730	1,917
2023-04-03	10.600	10.620	10.220	10.320	8.629	8,711
2023-03-31	10.640	10.660	10.400	10.600	8.863	16,419
2023-03-30	10.440	10.640	10.280	10.600	8.863	21,811
2023-03-29	10.420	10.620	10.260	10.400	8.696	10,221
2023-03-28	9.750	10.600	9.750	10.560	8.830	26,495
2023-03-27	9.600	9.890	9.600	9.890	8.270	7,443
2023-03-24	9.780	9.780	9.360	9.620	8.044	9,958
2023-03-23	9.740	9.780	9.610	9.780	8.178	2,954
2023-03-22	9.700	9.830	9.690	9.690	8.103	4,629
2023-03-21	9.700	9.870	9.610	9.700	8.111	2,565
2023-03-20	9.660	9.720	9.260	9.660	8.077	5,717
2023-03-17	9.720	9.770	9.580	9.740	8.144	7,681
2023-03-16	9.860	9.860	9.680	9.700	8.111	5,092
2023-03-15	9.840	9.840	9.650	9.700	8.111	7,780
2023-03-14	9.800	9.960	9.780	9.840	8.228	3,625

← NewerPage 15 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.