Stalprofil S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	10.500	10.800	10.500	10.700	8.017	8,850
2022-01-03	10.150	10.500	10.000	10.500	7.867	13,580
2021-12-30	9.980	10.200	9.960	10.150	7.605	12,684
2021-12-29	9.960	10.000	9.940	9.980	7.477	28,528
2021-12-28	10.200	10.300	10.000	10.000	7.492	21,166
2021-12-27	10.350	10.350	10.150	10.250	7.680	6,800
2021-12-23	10.400	10.450	10.300	10.400	7.792	8,035
2021-12-22	10.300	10.400	10.150	10.400	7.792	5,337
2021-12-21	10.350	10.450	10.300	10.450	7.829	21,301
2021-12-20	10.400	10.400	10.250	10.300	7.717	5,584
2021-12-17	10.450	10.500	10.400	10.450	7.829	9,619
2021-12-16	10.400	10.450	10.350	10.450	7.829	6,390
2021-12-15	10.450	10.450	10.300	10.400	7.792	23,114
2021-12-14	10.500	10.600	10.450	10.500	7.867	20,990
2021-12-13	10.700	10.700	10.500	10.500	7.867	5,018
2021-12-10	10.600	10.700	10.600	10.600	7.942	2,317
2021-12-09	10.600	10.650	10.550	10.600	7.942	4,106
2021-12-08	10.650	10.650	10.550	10.600	7.942	5,334
2021-12-07	10.800	10.800	10.550	10.600	7.942	9,436
2021-12-06	10.650	10.700	10.600	10.700	8.017	7,315
2021-12-03	10.500	10.800	10.500	10.750	8.054	12,891
2021-12-02	10.450	10.550	10.450	10.500	7.867	2,736
2021-12-01	10.550	10.650	10.350	10.550	7.904	8,352
2021-11-30	10.400	10.400	10.150	10.350	7.755	14,755
2021-11-29	10.550	10.550	10.300	10.400	7.792	9,924
2021-11-26	10.450	10.750	10.400	10.500	7.867	29,189
2021-11-25	10.350	10.900	10.300	10.750	8.054	26,656
2021-11-24	10.400	10.500	10.300	10.300	7.717	15,650
2021-11-23	10.400	10.450	10.300	10.400	7.792	17,656
2021-11-22	10.100	10.450	10.100	10.400	7.792	9,581
2021-11-19	10.600	10.600	9.900	10.400	7.792	32,078
2021-11-18	10.700	10.700	10.550	10.600	7.942	11,335
2021-11-17	10.600	10.700	10.600	10.650	7.979	4,665
2021-11-16	10.700	10.700	10.600	10.700	8.017	3,602
2021-11-15	10.800	10.900	10.450	10.700	8.017	21,698
2021-11-12	10.650	10.850	10.550	10.850	8.129	4,868
2021-11-10	10.900	10.900	10.600	10.600	7.942	10,255
2021-11-09	10.900	11.000	10.750	10.800	8.092	18,500
2021-11-08	10.900	11.050	10.800	10.900	8.167	11,992
2021-11-05	10.900	10.950	10.700	10.900	8.167	6,825
2021-11-04	10.850	10.950	10.750	10.900	8.167	27,072
2021-11-03	10.750	10.850	10.700	10.850	8.129	3,942
2021-11-02	10.850	10.950	10.650	10.650	7.979	20,848
2021-10-29	10.800	10.950	10.650	10.850	8.129	46,054
2021-10-28	11.000	11.200	10.450	10.800	8.092	122,703
2021-10-27	10.600	10.600	10.300	10.400	7.792	14,367
2021-10-26	10.350	10.650	10.200	10.550	7.904	27,139
2021-10-25	10.300	10.350	10.150	10.300	7.717	10,934
2021-10-22	10.250	10.300	10.000	10.250	7.680	10,589
2021-10-21	10.300	10.350	10.250	10.300	7.717	16,266
2021-10-20	10.300	10.450	10.250	10.250	7.680	32,581

← NewerPage 21 of 21 · 1,251 trading days

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.