Stalprofil S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 8.180 | 8.180 | 8.060 | 8.160 | 7.918 | 2,377 |
| 2026-01-30 | 8.200 | 8.240 | 8.060 | 8.180 | 7.937 | 7,586 |
| 2026-01-29 | 8.240 | 8.240 | 8.160 | 8.240 | 7.995 | 3,140 |
| 2026-01-28 | 8.140 | 8.300 | 8.140 | 8.240 | 7.995 | 16,228 |
| 2026-01-27 | 8.100 | 8.220 | 8.060 | 8.200 | 7.956 | 9,415 |
| 2026-01-26 | 8.020 | 8.160 | 8.000 | 8.160 | 7.918 | 16,636 |
| 2026-01-23 | 8.180 | 8.200 | 8.000 | 8.080 | 7.840 | 9,384 |
| 2026-01-22 | 8.120 | 8.220 | 8.100 | 8.200 | 7.956 | 9,814 |
| 2026-01-21 | 8.200 | 8.220 | 8.120 | 8.200 | 7.956 | 522 |
| 2026-01-20 | 8.260 | 8.260 | 8.040 | 8.220 | 7.976 | 2,524 |
| 2026-01-19 | 8.240 | 8.300 | 8.220 | 8.300 | 8.054 | 1,942 |
| 2026-01-16 | 8.040 | 8.460 | 8.000 | 8.320 | 8.073 | 21,306 |
| 2026-01-15 | 8.100 | 8.100 | 8.000 | 8.080 | 7.840 | 2,170 |
| 2026-01-14 | 8.040 | 8.080 | 7.960 | 8.060 | 7.821 | 4,595 |
| 2026-01-13 | 7.980 | 8.060 | 7.880 | 8.040 | 7.801 | 3,536 |
| 2026-01-12 | 8.040 | 8.080 | 8.000 | 8.060 | 7.821 | 4,680 |
| 2026-01-09 | 8.000 | 8.080 | 8.000 | 8.040 | 7.801 | 1,560 |
| 2026-01-08 | 8.100 | 8.100 | 7.840 | 8.000 | 7.762 | 2,613 |
| 2026-01-07 | 8.060 | 8.200 | 8.060 | 8.080 | 7.840 | 5,130 |
| 2026-01-05 | 7.900 | 8.080 | 7.840 | 8.060 | 7.821 | 6,953 |
| 2026-01-02 | 7.940 | 8.000 | 7.800 | 7.920 | 7.685 | 15,961 |
| 2025-12-30 | 7.720 | 7.780 | 7.720 | 7.740 | 7.510 | 3,447 |
| 2025-12-29 | 7.540 | 7.720 | 7.500 | 7.700 | 7.471 | 7,942 |
| 2025-12-23 | 7.440 | 7.500 | 7.380 | 7.480 | 7.258 | 20,476 |
| 2025-12-22 | 7.800 | 7.800 | 7.400 | 7.440 | 7.219 | 30,861 |
| 2025-12-19 | 7.700 | 7.800 | 7.600 | 7.700 | 7.471 | 8,545 |
| 2025-12-18 | 7.880 | 7.880 | 7.700 | 7.720 | 7.491 | 12,963 |
| 2025-12-17 | 7.920 | 7.920 | 7.860 | 7.900 | 7.665 | 6,391 |
| 2025-12-16 | 7.880 | 7.940 | 7.800 | 7.860 | 7.627 | 8,812 |
| 2025-12-15 | 7.840 | 7.940 | 7.840 | 7.880 | 7.646 | 14,195 |
| 2025-12-12 | 7.940 | 7.960 | 7.880 | 7.880 | 7.646 | 4,695 |
| 2025-12-11 | 7.900 | 7.940 | 7.860 | 7.940 | 7.704 | 4,342 |
| 2025-12-10 | 7.940 | 7.960 | 7.880 | 7.900 | 7.665 | 3,917 |
| 2025-12-09 | 7.920 | 7.940 | 7.900 | 7.940 | 7.704 | 866 |
| 2025-12-08 | 7.960 | 7.960 | 7.900 | 7.920 | 7.685 | 2,273 |
| 2025-12-05 | 7.980 | 7.980 | 7.900 | 7.960 | 7.724 | 3,495 |
| 2025-12-04 | 7.980 | 8.000 | 7.940 | 8.000 | 7.762 | 2,380 |
| 2025-12-03 | 8.020 | 8.020 | 7.940 | 7.980 | 7.743 | 1,590 |
| 2025-12-02 | 8.020 | 8.020 | 7.960 | 8.020 | 7.782 | 9,724 |
| 2025-12-01 | 8.040 | 8.040 | 7.980 | 8.020 | 7.782 | 1,626 |
| 2025-11-28 | 8.040 | 8.040 | 8.020 | 8.040 | 7.801 | 2,481 |
| 2025-11-27 | 8.060 | 8.100 | 8.000 | 8.000 | 7.762 | 1,852 |
| 2025-11-26 | 7.960 | 8.080 | 7.960 | 8.060 | 7.821 | 2,199 |
| 2025-11-25 | 8.060 | 8.100 | 7.960 | 7.960 | 7.724 | 9,625 |
| 2025-11-24 | 8.120 | 8.140 | 8.040 | 8.100 | 7.859 | 1,951 |
| 2025-11-21 | 8.220 | 8.220 | 8.100 | 8.100 | 7.859 | 3,520 |
| 2025-11-20 | 8.240 | 8.240 | 8.160 | 8.220 | 7.976 | 1,171 |
| 2025-11-19 | 8.180 | 8.220 | 8.120 | 8.220 | 7.976 | 2,415 |
| 2025-11-18 | 8.300 | 8.300 | 8.200 | 8.200 | 7.956 | 1,314 |
| 2025-11-17 | 8.240 | 8.320 | 8.240 | 8.300 | 8.054 | 546 |
| 2025-11-14 | 8.300 | 8.340 | 8.240 | 8.240 | 7.995 | 3,795 |
| 2025-11-13 | 8.340 | 8.360 | 8.300 | 8.300 | 8.054 | 214 |
| 2025-11-12 | 8.280 | 8.360 | 8.240 | 8.340 | 8.092 | 4,856 |
| 2025-11-10 | 8.280 | 8.340 | 8.260 | 8.340 | 8.092 | 3,646 |
| 2025-11-07 | 8.340 | 8.400 | 8.280 | 8.280 | 8.034 | 4,338 |
| 2025-11-06 | 8.440 | 8.500 | 8.380 | 8.380 | 8.131 | 2,354 |
| 2025-11-05 | 8.380 | 8.480 | 8.340 | 8.460 | 8.209 | 3,591 |
| 2025-11-04 | 8.440 | 8.480 | 8.380 | 8.400 | 8.151 | 2,969 |
| 2025-11-03 | 8.480 | 8.500 | 8.420 | 8.500 | 8.248 | 1,125 |
| 2025-10-31 | 8.540 | 8.540 | 8.400 | 8.480 | 8.228 | 3,669 |
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.