Stalprofil S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 8.920 | 9.040 | 8.660 | 8.780 | 8.519 | 25,999 |
| 2026-04-28 | 8.600 | 9.200 | 8.420 | 8.880 | 8.616 | 82,827 |
| 2026-04-27 | 8.380 | 8.400 | 8.300 | 8.400 | 8.151 | 2,185 |
| 2026-04-24 | 8.360 | 8.360 | 8.260 | 8.320 | 8.073 | 4,943 |
| 2026-04-23 | 8.420 | 8.420 | 8.340 | 8.360 | 8.112 | 2,793 |
| 2026-04-22 | 8.400 | 8.500 | 8.400 | 8.440 | 8.189 | 8,388 |
| 2026-04-21 | 8.420 | 8.480 | 8.360 | 8.400 | 8.151 | 5,070 |
| 2026-04-20 | 8.400 | 8.480 | 8.360 | 8.400 | 8.151 | 9,364 |
| 2026-04-17 | 8.440 | 8.500 | 8.380 | 8.440 | 8.189 | 5,438 |
| 2026-04-16 | 8.520 | 8.560 | 8.360 | 8.460 | 8.209 | 7,941 |
| 2026-04-15 | 8.300 | 8.480 | 8.280 | 8.460 | 8.209 | 22,602 |
| 2026-04-14 | 8.200 | 8.300 | 8.160 | 8.300 | 8.054 | 4,796 |
| 2026-04-13 | 8.260 | 8.260 | 8.180 | 8.200 | 7.956 | 2,965 |
| 2026-04-10 | 8.300 | 8.300 | 8.200 | 8.260 | 8.015 | 5,275 |
| 2026-04-09 | 8.280 | 8.320 | 8.220 | 8.320 | 8.073 | 1,629 |
| 2026-04-08 | 8.320 | 8.320 | 8.200 | 8.240 | 7.995 | 2,821 |
| 2026-04-07 | 8.260 | 8.340 | 8.260 | 8.320 | 8.073 | 5,840 |
| 2026-04-02 | 8.180 | 8.260 | 8.180 | 8.240 | 7.995 | 2,806 |
| 2026-04-01 | 8.200 | 8.240 | 8.060 | 8.180 | 7.937 | 3,863 |
| 2026-03-31 | 8.160 | 8.200 | 8.160 | 8.200 | 7.956 | 490 |
| 2026-03-30 | 8.260 | 8.260 | 8.000 | 8.160 | 7.918 | 7,166 |
| 2026-03-27 | 8.080 | 8.080 | 8.000 | 8.040 | 7.801 | 4,573 |
| 2026-03-26 | 8.120 | 8.140 | 8.080 | 8.080 | 7.840 | 1,896 |
| 2026-03-25 | 8.120 | 8.160 | 8.080 | 8.160 | 7.918 | 1,604 |
| 2026-03-24 | 8.180 | 8.180 | 8.080 | 8.100 | 7.859 | 1,050 |
| 2026-03-23 | 8.120 | 8.180 | 8.060 | 8.180 | 7.937 | 4,717 |
| 2026-03-20 | 8.260 | 8.320 | 8.140 | 8.260 | 8.015 | 3,850 |
| 2026-03-19 | 8.380 | 8.380 | 8.120 | 8.260 | 8.015 | 10,963 |
| 2026-03-18 | 8.360 | 8.380 | 8.300 | 8.380 | 8.131 | 2,400 |
| 2026-03-17 | 8.300 | 8.380 | 8.260 | 8.300 | 8.054 | 4,920 |
| 2026-03-16 | 8.360 | 8.380 | 8.220 | 8.300 | 8.054 | 2,958 |
| 2026-03-13 | 8.400 | 8.400 | 8.300 | 8.360 | 8.112 | 3,137 |
| 2026-03-12 | 8.380 | 8.480 | 8.360 | 8.440 | 8.189 | 5,083 |
| 2026-03-11 | 8.360 | 8.420 | 8.340 | 8.380 | 8.131 | 568 |
| 2026-03-10 | 8.340 | 8.420 | 8.340 | 8.340 | 8.092 | 2,060 |
| 2026-03-09 | 8.360 | 8.360 | 8.260 | 8.340 | 8.092 | 4,048 |
| 2026-03-06 | 8.380 | 8.500 | 8.320 | 8.460 | 8.209 | 3,703 |
| 2026-03-05 | 8.240 | 8.400 | 8.240 | 8.340 | 8.092 | 2,387 |
| 2026-03-04 | 8.200 | 8.380 | 8.140 | 8.240 | 7.995 | 4,318 |
| 2026-03-03 | 8.520 | 8.520 | 8.180 | 8.180 | 7.937 | 12,293 |
| 2026-03-02 | 8.620 | 8.620 | 8.400 | 8.400 | 8.151 | 8,713 |
| 2026-02-27 | 8.300 | 8.740 | 8.300 | 8.620 | 8.364 | 61,598 |
| 2026-02-26 | 8.120 | 8.120 | 8.080 | 8.100 | 7.859 | 1,878 |
| 2026-02-25 | 8.040 | 8.120 | 8.040 | 8.120 | 7.879 | 6,714 |
| 2026-02-24 | 8.160 | 8.180 | 8.040 | 8.060 | 7.821 | 5,713 |
| 2026-02-23 | 8.100 | 8.160 | 8.100 | 8.140 | 7.898 | 1,759 |
| 2026-02-20 | 8.140 | 8.160 | 8.060 | 8.140 | 7.898 | 991 |
| 2026-02-19 | 8.160 | 8.160 | 8.120 | 8.140 | 7.898 | 711 |
| 2026-02-18 | 8.100 | 8.140 | 8.100 | 8.120 | 7.879 | 809 |
| 2026-02-17 | 8.100 | 8.120 | 8.080 | 8.100 | 7.859 | 1,790 |
| 2026-02-16 | 8.100 | 8.180 | 8.080 | 8.100 | 7.859 | 5,254 |
| 2026-02-13 | 8.100 | 8.140 | 8.080 | 8.100 | 7.859 | 1,927 |
| 2026-02-12 | 8.160 | 8.160 | 8.080 | 8.100 | 7.859 | 427 |
| 2026-02-11 | 8.040 | 8.180 | 8.040 | 8.100 | 7.859 | 9,790 |
| 2026-02-10 | 8.100 | 8.100 | 8.040 | 8.040 | 7.801 | 1,732 |
| 2026-02-09 | 8.100 | 8.180 | 8.100 | 8.100 | 7.859 | 1,159 |
| 2026-02-06 | 8.160 | 8.200 | 8.100 | 8.100 | 7.859 | 1,732 |
| 2026-02-05 | 8.200 | 8.260 | 8.160 | 8.240 | 7.995 | 3,451 |
| 2026-02-04 | 8.100 | 8.200 | 8.100 | 8.200 | 7.956 | 4,946 |
| 2026-02-03 | 8.160 | 8.160 | 8.060 | 8.100 | 7.859 | 2,053 |
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.