Stalprofil S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	8.160	8.160	8.060	8.100	7.859	2,053
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

← NewerPage 4 of 21 · 1,254 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.