Stalprofil S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	9.180	9.220	9.140	9.200	8.927	2,436
2026-07-23	9.200	9.240	9.160	9.180	8.907	2,892
2026-07-22	9.160	9.200	9.100	9.200	8.927	4,706
2026-07-21	9.160	9.160	9.100	9.120	8.849	611
2026-07-20	9.140	9.180	9.020	9.060	8.791	2,878
2026-07-17	9.240	9.240	8.940	9.100	8.830	10,344
2026-07-16	9.200	9.240	9.100	9.220	8.946	3,651
2026-07-15	9.220	9.280	9.180	9.200	8.927	3,656
2026-07-14	9.460	9.500	9.160	9.280	9.004	10,726
2026-07-13	9.300	9.440	9.300	9.440	9.160	15,261
2026-07-10	9.140	9.300	9.140	9.300	9.024	5,633
2026-07-09	9.120	9.240	9.100	9.220	8.946	3,688
2026-07-08	9.120	9.160	9.040	9.160	8.888	3,661
2026-07-07	9.060	9.200	8.920	9.080	8.810	3,149
2026-07-06	8.800	9.040	8.780	8.920	8.655	6,667
2026-07-03	8.800	8.860	8.780	8.800	8.539	3,940
2026-07-02	8.780	8.800	8.780	8.800	8.539	894
2026-07-01	8.800	8.820	8.740	8.740	8.480	3,063
2026-06-30	8.800	8.800	8.740	8.800	8.539	1,301
2026-06-29	8.800	8.800	8.780	8.800	8.539	833
2026-06-26	8.860	8.860	8.680	8.820	8.558	6,407
2026-06-25	8.860	8.880	8.820	8.860	8.597	715
2026-06-24	8.860	8.900	8.860	8.860	8.597	1,133
2026-06-23	8.820	8.880	8.800	8.860	8.597	3,402
2026-06-22	8.880	8.900	8.820	8.820	8.558	3,641
2026-06-19	8.980	8.980	8.900	8.900	8.636	2,281
2026-06-18	9.100	9.140	8.900	8.900	8.636	5,002
2026-06-17	9.120	9.140	9.080	9.080	8.810	1,114
2026-06-16	9.020	9.160	8.800	9.100	8.830	11,857
2026-06-15	9.040	9.180	9.000	9.000	8.733	7,193
2026-06-12	8.980	9.160	8.980	9.100	8.830	5,559
2026-06-11	8.900	8.980	8.900	8.920	8.655	4,006
2026-06-10	9.140	9.160	8.900	8.900	8.636	7,799
2026-06-09	9.020	9.340	9.020	9.060	8.791	6,151
2026-06-08	9.260	9.260	8.800	9.080	8.810	14,101
2026-06-05	9.320	9.380	9.260	9.260	8.985	2,616
2026-06-03	9.340	9.460	9.320	9.320	9.043	3,641
2026-06-02	9.340	9.440	9.320	9.440	9.160	4,489
2026-06-01	9.440	9.480	9.300	9.300	9.024	5,665
2026-05-29	9.340	9.480	9.340	9.400	9.121	2,554
2026-05-28	9.400	9.440	9.360	9.440	9.160	3,098
2026-05-27	9.480	9.520	9.320	9.400	9.121	7,305
2026-05-26	9.520	9.520	9.420	9.440	9.160	7,427
2026-05-25	9.560	9.560	9.320	9.520	9.237	8,152
2026-05-22	9.560	9.600	9.220	9.520	9.237	11,473
2026-05-21	9.620	9.640	9.280	9.400	9.121	14,913
2026-05-20	9.640	9.640	9.520	9.600	9.315	4,029
2026-05-19	9.460	9.700	9.460	9.560	9.276	6,966
2026-05-18	9.400	9.700	9.340	9.460	9.179	10,898
2026-05-15	9.660	9.660	9.340	9.400	9.121	5,368
2026-05-14	9.640	9.880	9.320	9.480	9.198	44,518
2026-05-13	9.480	9.600	9.200	9.600	9.315	23,348
2026-05-12	9.400	9.480	9.300	9.480	9.198	14,018
2026-05-11	9.440	9.500	9.360	9.440	9.160	10,406
2026-05-08	9.260	9.300	9.160	9.300	9.024	20,798
2026-05-07	9.100	9.300	8.900	9.180	8.907	32,126
2026-05-06	8.760	9.040	8.700	9.040	8.772	14,470
2026-05-05	8.740	8.760	8.580	8.760	8.500	7,445
2026-05-04	8.760	8.980	8.720	8.720	8.461	16,556
2026-04-30	8.920	8.920	8.580	8.740	8.480	16,947

← NewerPage 2 of 5 · 249 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.