Stalprofil S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	10.760	10.960	10.700	10.840	8.122	9,721
2022-06-27	10.780	10.880	10.580	10.700	8.017	9,183
2022-06-24	10.700	10.780	10.600	10.640	7.972	7,333
2022-06-23	10.600	10.760	10.540	10.700	8.017	10,739
2022-06-22	10.800	10.800	10.560	10.680	8.002	12,355
2022-06-21	10.960	11.000	10.640	10.880	8.152	15,421
2022-06-20	11.000	11.000	10.820	10.840	8.122	9,309
2022-06-17	11.000	11.100	10.920	11.000	8.241	6,975
2022-06-15	11.080	11.100	10.960	11.000	8.241	8,187
2022-06-14	10.920	11.240	10.920	11.060	8.286	9,079
2022-06-13	11.000	11.060	10.520	10.920	8.182	28,116
2022-06-10	11.280	11.340	11.020	11.060	8.286	24,495
2022-06-09	11.480	11.560	11.240	11.260	8.436	11,501
2022-06-08	11.480	11.580	11.260	11.380	8.526	12,000
2022-06-07	11.600	11.620	11.320	11.420	8.556	25,788
2022-06-06	11.700	11.780	11.520	11.580	8.676	27,465
2022-06-03	11.800	11.800	11.680	11.680	8.751	11,542
2022-06-02	11.800	11.800	11.720	11.800	8.841	11,515
2022-06-01	11.800	11.840	11.600	11.800	8.841	14,205
2022-05-31	11.940	11.980	11.800	11.880	8.901	14,513
2022-05-30	11.720	12.000	11.700	11.880	8.901	16,516
2022-05-27	11.660	11.760	11.600	11.680	8.751	16,982
2022-05-26	11.560	11.840	11.560	11.640	8.721	16,139
2022-05-25	11.580	11.700	11.400	11.700	8.766	15,485
2022-05-24	11.600	11.740	11.260	11.260	8.436	14,412
2022-05-23	11.280	11.580	11.280	11.580	8.676	8,009
2022-05-20	11.300	11.420	11.240	11.240	8.421	18,691
2022-05-19	11.300	11.480	11.160	11.260	8.436	19,917
2022-05-18	11.460	11.560	11.360	11.400	8.541	6,836
2022-05-17	11.500	11.500	11.300	11.400	8.541	15,572
2022-05-16	11.200	11.560	11.200	11.360	8.511	10,658
2022-05-13	11.000	11.360	10.980	11.200	8.391	10,143
2022-05-12	11.160	11.240	10.880	10.960	8.212	40,500
2022-05-11	11.600	11.660	11.260	11.300	8.466	14,269
2022-05-10	11.520	11.600	11.300	11.560	8.661	26,245
2022-05-09	11.740	11.740	11.400	11.600	8.691	13,871
2022-05-06	12.000	12.000	10.940	11.760	8.811	36,731
2022-05-05	11.920	12.160	11.900	11.900	8.916	17,732
2022-05-04	12.180	12.180	11.860	11.920	8.931	4,495
2022-05-02	12.060	12.280	11.920	12.060	9.036	15,083
2022-04-29	12.300	12.320	12.000	12.020	9.006	15,416
2022-04-28	12.000	12.160	11.900	12.120	9.081	11,027
2022-04-27	11.900	12.060	11.800	11.860	8.886	10,667
2022-04-26	11.880	12.400	11.700	11.900	8.916	128,928
2022-04-25	12.000	12.000	11.620	11.800	8.841	19,400
2022-04-22	12.200	12.300	11.920	12.000	8.991	26,456
2022-04-21	12.360	12.360	12.200	12.280	9.201	11,567
2022-04-20	12.460	12.480	12.360	12.360	9.260	10,900
2022-04-19	12.480	12.480	12.360	12.400	9.290	20,332
2022-04-14	12.340	12.480	12.340	12.380	9.275	10,947
2022-04-13	12.500	12.500	12.320	12.340	9.245	20,128
2022-04-12	12.200	12.400	12.050	12.350	9.253	28,698
2022-04-11	11.650	12.500	11.600	12.100	9.066	92,133
2022-04-08	11.550	11.750	11.550	11.550	8.654	5,734
2022-04-07	11.600	11.700	11.550	11.550	8.654	10,715
2022-04-06	11.700	11.700	11.400	11.650	8.728	15,035
2022-04-05	11.800	11.800	11.650	11.700	8.766	13,580
2022-04-04	11.950	12.000	11.500	11.650	8.728	52,325
2022-04-01	11.800	11.950	11.700	11.800	8.841	17,821
2022-03-31	11.650	11.900	11.600	11.600	8.691	12,832

← NewerPage 19 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.