Stalprofil S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	11.950	11.950	11.650	11.700	8.766	7,120
2022-03-29	12.100	12.200	11.750	11.800	8.841	29,321
2022-03-28	12.250	12.250	12.100	12.100	9.066	3,094
2022-03-25	12.250	12.250	12.000	12.250	9.178	15,810
2022-03-24	11.850	12.250	11.750	12.250	9.178	5,716
2022-03-23	12.000	12.150	11.750	11.900	8.916	10,216
2022-03-22	11.850	12.200	11.850	12.000	8.991	19,484
2022-03-21	12.300	12.300	11.750	11.800	8.841	30,631
2022-03-18	11.600	12.650	11.500	12.200	9.141	128,090
2022-03-17	11.400	11.600	11.300	11.600	8.691	34,443
2022-03-16	11.350	11.450	11.250	11.300	8.466	16,575
2022-03-15	11.250	11.300	11.100	11.250	8.429	15,962
2022-03-14	10.950	11.150	10.850	11.150	8.354	7,239
2022-03-11	10.900	11.200	10.800	10.850	8.129	13,034
2022-03-10	10.850	10.950	10.550	10.950	8.204	27,432
2022-03-09	11.150	11.200	10.650	10.700	8.017	30,476
2022-03-08	11.200	11.500	10.600	10.600	7.942	44,840
2022-03-07	11.200	11.450	10.900	11.150	8.354	96,623
2022-03-04	10.600	11.500	10.450	11.000	8.241	158,363
2022-03-03	11.100	11.150	10.300	10.600	7.942	39,938
2022-03-02	9.720	11.000	9.720	10.700	8.017	53,782
2022-03-01	9.880	9.980	9.640	9.760	7.312	17,500
2022-02-28	9.200	10.100	9.200	9.900	7.417	14,789
2022-02-25	9.060	9.660	9.000	9.380	7.028	30,469
2022-02-24	9.320	9.560	8.800	9.020	6.758	42,915
2022-02-23	10.300	10.400	10.000	10.150	7.605	65,116
2022-02-22	10.000	10.300	10.000	10.300	7.717	33,650
2022-02-21	10.300	10.600	10.050	10.300	7.717	35,535
2022-02-18	10.300	10.300	10.000	10.250	7.680	15,331
2022-02-17	10.450	10.550	10.150	10.150	7.605	43,460
2022-02-16	10.450	10.450	10.300	10.400	7.792	21,101
2022-02-15	10.150	10.450	10.150	10.400	7.792	36,981
2022-02-14	10.350	10.500	10.100	10.200	7.642	23,377
2022-02-11	10.700	10.800	10.450	10.650	7.979	50,749
2022-02-10	10.600	11.400	10.600	10.700	8.017	189,506
2022-02-09	10.200	10.300	10.200	10.200	7.642	16,648
2022-02-08	10.300	10.300	10.200	10.200	7.642	3,621
2022-02-07	10.200	10.300	10.200	10.300	7.717	4,205
2022-02-04	10.200	10.300	10.200	10.300	7.717	389
2022-02-03	10.350	10.350	10.200	10.300	7.717	747
2022-02-02	10.350	10.400	10.150	10.300	7.717	2,716
2022-02-01	10.300	10.400	10.250	10.350	7.755	4,924
2022-01-31	9.980	10.250	9.900	10.250	7.680	2,728
2022-01-28	10.100	10.100	9.980	10.050	7.530	4,320
2022-01-27	9.880	10.100	9.820	10.100	7.567	11,815
2022-01-26	9.880	10.100	9.840	9.980	7.477	10,162
2022-01-25	9.800	9.900	9.680	9.680	7.253	9,116
2022-01-24	10.150	10.150	9.500	9.820	7.357	21,205
2022-01-21	10.250	10.450	10.050	10.150	7.605	9,136
2022-01-20	10.350	10.350	10.250	10.350	7.755	2,017
2022-01-19	10.350	10.350	10.300	10.350	7.755	3,913
2022-01-18	10.450	10.450	10.400	10.400	7.792	11,080
2022-01-17	10.550	10.550	10.450	10.450	7.829	6,670
2022-01-14	10.550	10.550	10.500	10.550	7.904	9,822
2022-01-13	10.600	10.600	10.500	10.550	7.904	4,484
2022-01-12	10.650	10.700	10.600	10.600	7.942	3,573
2022-01-11	10.550	10.600	10.550	10.550	7.904	28,280
2022-01-10	10.800	10.800	10.500	10.550	7.904	6,531
2022-01-07	10.850	10.850	10.700	10.700	8.017	4,487
2022-01-05	10.700	10.900	10.550	10.850	8.129	19,476

← NewerPage 20 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.