Stalprofil S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2022-12-15	10.440	10.500	10.380	10.380	8.680	9,977
2022-12-14	10.440	10.540	10.400	10.440	8.730	7,847
2022-12-13	10.520	10.520	10.420	10.500	8.780	1,632
2022-12-12	10.500	10.500	10.420	10.440	8.730	2,793
2022-12-09	10.480	10.540	10.440	10.480	8.763	6,798
2022-12-08	10.520	10.540	10.300	10.360	8.663	4,734
2022-12-07	10.540	10.540	10.460	10.460	8.746	575
2022-12-06	10.380	10.600	10.300	10.540	8.813	23,207
2022-12-05	10.260	10.380	10.260	10.380	8.680	2,747
2022-12-02	10.300	10.380	10.240	10.240	8.562	6,917
2022-12-01	10.300	10.320	10.240	10.300	8.613	1,394
2022-11-30	10.160	10.340	10.160	10.300	8.613	2,446
2022-11-29	10.400	10.400	10.020	10.340	8.646	8,704
2022-11-28	10.380	10.420	10.300	10.400	8.696	5,198
2022-11-25	10.120	10.400	10.100	10.360	8.663	10,643
2022-11-24	10.080	10.120	10.080	10.120	8.462	1,413
2022-11-23	10.100	10.100	10.000	10.080	8.429	3,876
2022-11-22	10.140	10.140	10.020	10.040	8.395	1,784
2022-11-21	10.180	10.180	10.080	10.100	8.445	2,827
2022-11-18	10.100	10.200	9.940	10.180	8.512	8,118
2022-11-17	10.060	10.180	9.940	10.040	8.395	15,937
2022-11-16	10.140	10.200	9.800	10.100	8.445	11,925
2022-11-15	10.240	10.460	10.100	10.340	8.646	9,522
2022-11-14	10.000	10.360	10.000	10.240	8.562	27,965
2022-11-10	10.000	10.000	9.800	10.000	8.362	6,462
2022-11-09	10.200	10.200	9.990	10.000	8.362	7,582
2022-11-08	10.300	10.300	10.040	10.120	8.462	5,609
2022-11-07	10.160	10.500	10.000	10.120	8.462	11,486
2022-11-04	9.220	10.980	9.220	10.040	8.395	87,528
2022-11-03	9.230	9.230	9.130	9.220	7.710	9,381
2022-11-02	8.850	9.700	8.850	9.230	7.718	22,868
2022-10-31	8.900	9.190	8.710	8.850	7.400	16,378
2022-10-28	8.810	8.940	8.750	8.910	7.450	2,769
2022-10-27	8.800	8.850	8.750	8.810	7.367	2,511
2022-10-26	8.770	8.820	8.380	8.780	7.342	11,957
2022-10-25	9.260	9.260	8.450	8.700	7.275	37,697
2022-10-24	9.230	9.280	9.230	9.270	7.751	461
2022-10-21	8.900	9.600	8.810	9.230	7.718	12,633
2022-10-20	8.560	9.390	8.500	8.900	7.442	12,871
2022-10-19	8.510	8.620	8.500	8.550	7.149	5,220
2022-10-18	8.560	8.650	8.480	8.480	7.091	6,051
2022-10-17	8.410	8.560	8.350	8.510	7.116	1,307
2022-10-14	8.290	8.490	8.290	8.400	7.024	3,341
2022-10-13	8.250	8.340	8.100	8.290	6.932	13,657
2022-10-12	8.600	8.690	8.210	8.280	6.924	33,656
2022-10-11	8.710	8.770	8.490	8.620	7.208	32,603
2022-10-10	8.840	8.840	8.710	8.790	7.350	7,992
2022-10-07	8.860	8.870	8.700	8.830	7.383	1,659
2022-10-06	8.910	8.960	8.810	8.910	7.450	4,601
2022-10-05	8.840	8.970	8.800	8.910	7.450	6,873
2022-10-04	8.640	8.780	8.640	8.740	7.308	3,863
2022-10-03	8.560	8.650	8.430	8.630	7.216	5,133
2022-09-30	8.370	8.640	8.370	8.550	7.149	12,725
2022-09-29	8.680	8.680	8.340	8.410	7.032	5,549
2022-09-28	8.830	8.890	8.250	8.490	7.099	12,015
2022-09-27	8.870	9.130	8.830	8.980	7.509	11,400
2022-09-26	9.420	9.420	8.860	8.940	7.475	19,845
2022-09-23	9.540	9.540	9.430	9.430	7.885	595

← NewerPage 17 of 21 · 1,256 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.