Stalprofil S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	9.500	9.560	9.410	9.530	7.969	2,444
2022-09-20	9.560	9.560	9.500	9.500	7.944	4,022
2022-09-19	9.560	9.560	9.500	9.550	7.986	3,802
2022-09-16	9.500	9.590	9.490	9.560	7.994	4,093
2022-09-15	9.530	9.570	9.400	9.460	7.910	10,270
2022-09-14	9.490	9.580	9.420	9.550	7.986	13,342
2022-09-13	9.570	9.680	9.490	9.520	7.960	10,701
2022-09-12	9.740	9.740	9.340	9.570	8.002	5,709
2022-09-09	9.710	9.730	9.630	9.730	8.136	5,495
2022-09-08	9.540	9.680	9.540	9.680	8.094	3,610
2022-09-07	9.500	9.590	9.490	9.510	7.952	2,073
2022-09-06	9.500	9.560	9.400	9.490	7.935	3,124
2022-09-05	9.700	9.740	9.500	9.500	7.944	5,094
2022-09-02	9.580	9.740	9.580	9.740	8.144	4,718
2022-09-01	9.490	9.740	9.330	9.580	8.011	5,852
2022-08-31	9.420	9.500	9.340	9.490	7.935	3,321
2022-08-30	9.380	9.470	9.320	9.410	7.868	2,465
2022-08-29	9.580	9.580	9.110	9.320	7.793	13,020
2022-08-26	9.950	9.950	9.210	9.580	8.011	22,655
2022-08-25	10.080	10.140	9.920	10.000	8.362	5,292
2022-08-24	10.180	10.400	9.920	10.100	8.445	15,604
2022-08-23	10.600	10.600	9.820	10.240	8.562	17,359
2022-08-22	11.700	11.700	11.420	11.540	8.646	40,425
2022-08-19	11.780	11.800	11.460	11.700	8.766	42,364
2022-08-18	11.800	11.800	11.680	11.700	8.766	24,598
2022-08-17	11.880	11.900	11.720	11.720	8.781	21,922
2022-08-16	11.780	11.900	11.700	11.860	8.886	42,539
2022-08-12	11.800	11.840	11.660	11.700	8.766	26,858
2022-08-11	11.540	11.780	11.540	11.780	8.826	16,583
2022-08-10	11.540	11.540	11.520	11.540	8.646	19,774
2022-08-09	11.660	11.660	11.540	11.540	8.646	10,460
2022-08-08	11.600	11.660	11.500	11.640	8.721	16,996
2022-08-05	11.640	11.640	11.480	11.600	8.691	9,768
2022-08-04	11.580	11.660	11.420	11.500	8.616	17,845
2022-08-03	11.500	11.680	11.480	11.580	8.676	25,154
2022-08-02	11.320	11.500	11.240	11.500	8.616	20,119
2022-08-01	11.360	11.500	11.200	11.240	8.421	41,708
2022-07-29	11.060	11.220	10.960	11.200	8.391	11,639
2022-07-28	11.040	11.140	10.920	11.100	8.316	10,704
2022-07-27	11.140	11.160	10.960	11.040	8.271	11,691
2022-07-26	11.200	11.200	11.080	11.140	8.346	7,792
2022-07-25	11.180	11.320	11.100	11.120	8.331	18,106
2022-07-22	11.000	11.140	10.960	11.140	8.346	14,990
2022-07-21	10.940	11.000	10.920	11.000	8.241	5,885
2022-07-20	11.000	11.000	10.860	10.900	8.167	7,963
2022-07-19	10.880	11.060	10.820	10.980	8.227	6,419
2022-07-18	10.760	11.140	10.760	11.040	8.271	31,442
2022-07-15	10.740	10.740	10.660	10.740	8.047	17,847
2022-07-14	10.720	10.800	10.720	10.740	8.047	12,306
2022-07-13	10.700	10.800	10.660	10.760	8.062	5,218
2022-07-12	10.780	10.780	10.680	10.760	8.062	4,956
2022-07-11	10.760	10.800	10.640	10.780	8.077	5,152
2022-07-08	10.800	10.800	10.520	10.760	8.062	7,992
2022-07-07	10.640	10.800	10.020	10.800	8.092	32,174
2022-07-06	10.720	10.760	10.600	10.620	7.957	7,254
2022-07-05	10.800	10.900	10.620	10.740	8.047	16,372
2022-07-04	10.900	10.900	10.720	10.720	8.032	11,108
2022-07-01	10.840	10.960	10.780	10.900	8.167	13,687
2022-06-30	10.900	10.920	10.760	10.760	8.062	12,351
2022-06-29	10.980	11.000	10.860	10.900	8.167	9,968

← NewerPage 18 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.