Stalprofil S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	9.990	9.990	9.720	9.790	8.186	19,920
2023-03-10	10.000	10.020	9.940	10.000	8.362	4,570
2023-03-09	10.000	10.040	9.940	10.000	8.362	8,629
2023-03-08	9.960	10.100	9.930	10.000	8.362	17,470
2023-03-07	9.970	10.000	9.920	9.980	8.345	9,529
2023-03-06	9.910	9.970	9.830	9.970	8.337	4,100
2023-03-03	10.000	10.000	9.830	9.910	8.287	4,535
2023-03-02	10.000	10.020	9.910	9.910	8.287	3,115
2023-03-01	9.880	10.080	9.880	10.000	8.362	14,259
2023-02-28	9.840	9.910	9.800	9.880	8.261	5,717
2023-02-27	9.880	9.920	9.810	9.860	8.245	4,381
2023-02-24	9.900	9.900	9.800	9.890	8.270	1,704
2023-02-23	9.780	9.920	9.780	9.900	8.278	1,014
2023-02-22	9.800	9.950	9.660	9.920	8.295	8,773
2023-02-21	9.870	9.870	9.760	9.840	8.228	2,676
2023-02-20	9.850	9.890	9.800	9.870	8.253	3,028
2023-02-17	9.930	9.930	9.820	9.850	8.236	1,483
2023-02-16	9.890	9.950	9.820	9.950	8.320	3,341
2023-02-15	9.850	9.960	9.850	9.890	8.270	4,765
2023-02-14	9.840	9.870	9.700	9.870	8.253	4,623
2023-02-13	9.770	9.890	9.770	9.810	8.203	4,643
2023-02-10	9.860	9.860	9.610	9.770	8.169	4,858
2023-02-09	9.750	9.860	9.750	9.860	8.245	5,985
2023-02-08	9.650	9.920	9.650	9.850	8.236	8,199
2023-02-07	9.820	9.930	9.660	9.800	8.195	13,577
2023-02-06	9.930	9.950	9.740	9.900	8.278	4,892
2023-02-03	9.950	9.960	9.720	9.960	8.328	32,473
2023-02-02	9.970	9.970	9.890	9.900	8.278	4,783
2023-02-01	10.080	10.080	9.900	9.900	8.278	15,144
2023-01-31	10.060	10.140	10.000	10.060	8.412	4,365
2023-01-30	9.990	10.140	9.940	10.060	8.412	19,022
2023-01-27	9.990	9.990	9.920	9.950	8.320	4,898
2023-01-26	9.890	10.000	9.890	9.990	8.353	42,599
2023-01-25	10.400	10.400	9.810	9.990	8.353	68,185
2023-01-24	10.500	10.580	10.460	10.500	8.780	8,198
2023-01-23	10.640	10.640	10.460	10.500	8.780	9,906
2023-01-20	10.540	10.620	10.480	10.620	8.880	6,007
2023-01-19	10.620	10.620	10.420	10.540	8.813	5,757
2023-01-18	10.660	10.660	10.500	10.600	8.863	3,434
2023-01-17	10.660	10.660	10.520	10.640	8.897	3,659
2023-01-16	10.620	10.740	10.500	10.660	8.914	8,511
2023-01-13	10.640	10.740	10.520	10.640	8.897	3,224
2023-01-12	10.760	10.780	10.580	10.640	8.897	3,344
2023-01-11	10.580	10.800	10.500	10.760	8.997	13,520
2023-01-10	10.560	10.580	10.440	10.580	8.847	5,167
2023-01-09	10.480	10.560	10.400	10.560	8.830	17,742
2023-01-05	10.460	10.500	10.360	10.480	8.763	8,454
2023-01-04	10.060	10.480	10.060	10.480	8.763	27,300
2023-01-03	9.960	10.080	9.900	10.080	8.429	31,656
2023-01-02	9.830	10.100	9.830	9.940	8.312	9,882
2022-12-30	9.980	10.000	9.850	10.000	8.362	4,936
2022-12-29	9.860	9.960	9.830	9.960	8.328	735
2022-12-28	9.820	9.970	9.810	9.860	8.245	7,953
2022-12-27	10.000	10.000	9.900	9.920	8.295	8,819
2022-12-23	10.000	10.060	9.940	10.000	8.362	2,177
2022-12-22	9.970	10.040	9.940	10.000	8.362	2,077
2022-12-21	9.960	10.120	9.800	9.970	8.337	7,305
2022-12-20	10.000	10.060	9.900	9.940	8.312	9,237
2022-12-19	10.000	10.080	9.540	10.000	8.362	45,531
2022-12-16	10.300	10.300	9.800	10.060	8.412	30,520

← NewerPage 16 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.