Stalprofil S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	8.580	8.580	8.460	8.540	8.286	3,127
2025-10-29	8.500	8.660	8.500	8.540	8.286	5,604
2025-10-28	8.560	8.560	8.500	8.520	8.267	929
2025-10-27	8.640	8.640	8.540	8.540	8.286	951
2025-10-24	8.560	8.700	8.560	8.660	8.403	1,654
2025-10-23	8.620	8.620	8.540	8.540	8.286	885
2025-10-22	8.540	8.680	8.540	8.620	8.364	1,961
2025-10-21	8.440	8.700	8.360	8.600	8.345	14,199
2025-10-20	8.280	8.440	8.280	8.420	8.170	7,747
2025-10-17	8.280	8.280	8.200	8.280	8.034	3,983
2025-10-16	8.380	8.400	8.260	8.280	8.034	3,021
2025-10-15	8.340	8.420	8.300	8.420	8.170	1,069
2025-10-14	8.340	8.440	8.220	8.420	8.170	4,640
2025-10-13	8.380	8.400	8.320	8.400	8.151	7,710
2025-10-10	8.540	8.540	8.300	8.400	8.151	10,500
2025-10-09	8.720	8.720	8.460	8.540	8.286	12,753
2025-10-08	8.980	9.000	8.560	8.700	8.442	16,702
2025-10-07	8.800	9.020	8.760	9.000	8.733	24,490
2025-10-06	9.040	9.060	8.680	8.840	8.577	32,211
2025-10-03	8.360	9.100	8.360	8.980	8.713	113,353
2025-10-02	8.280	8.360	8.260	8.340	8.092	9,224
2025-10-01	8.260	8.400	8.260	8.280	8.034	4,010
2025-09-30	8.360	8.360	8.220	8.240	7.995	2,695
2025-09-29	8.340	8.380	8.260	8.360	8.112	7,235
2025-09-26	8.300	8.380	8.220	8.280	8.034	3,200
2025-09-25	8.420	8.500	8.380	8.400	8.151	6,445
2025-09-24	8.300	8.420	8.180	8.400	8.151	8,407
2025-09-23	8.300	8.360	8.120	8.360	8.112	7,482
2025-09-22	8.280	8.300	8.180	8.300	8.054	4,421
2025-09-19	8.140	8.300	8.100	8.300	8.054	11,250
2025-09-18	8.080	8.300	8.080	8.180	7.937	12,996
2025-09-17	7.980	8.080	7.960	8.080	7.840	3,044
2025-09-16	8.060	8.060	7.960	8.060	7.821	4,947
2025-09-15	8.040	8.080	7.980	8.060	7.821	3,785
2025-09-12	8.040	8.060	8.000	8.020	7.782	2,808
2025-09-11	8.040	8.060	8.000	8.040	7.801	2,178
2025-09-10	8.040	8.060	7.960	8.060	7.821	15,691
2025-09-09	8.000	8.040	7.960	8.040	7.801	2,330
2025-09-08	7.940	8.000	7.940	7.960	7.724	1,804
2025-09-05	8.020	8.020	7.900	7.940	7.704	3,418
2025-09-04	8.000	8.020	7.980	7.980	7.743	2,827
2025-09-03	8.060	8.060	7.980	8.000	7.762	3,364
2025-09-02	8.060	8.100	8.020	8.060	7.821	1,411
2025-09-01	8.060	8.060	8.020	8.060	7.821	2,847
2025-08-29	8.080	8.100	7.940	8.060	7.821	1,083
2025-08-28	8.020	8.100	7.980	8.080	7.840	4,142
2025-08-27	8.080	8.100	8.020	8.100	7.859	1,486
2025-08-26	8.100	8.140	8.060	8.080	7.840	6,259
2025-08-25	8.080	8.140	8.020	8.100	7.859	10,647
2025-08-22	8.100	8.140	8.100	8.100	7.859	1,607
2025-08-21	8.080	8.140	8.080	8.120	7.879	1,535
2025-08-20	8.100	8.180	8.080	8.080	7.840	12,847
2025-08-19	8.120	8.120	8.040	8.100	7.859	5,767
2025-08-18	8.340	8.340	8.220	8.340	7.801	19,038
2025-08-14	8.380	8.400	8.340	8.340	7.801	3,181
2025-08-13	8.400	8.420	8.380	8.400	7.857	5,211
2025-08-12	8.400	8.460	8.400	8.400	7.857	3,731
2025-08-11	8.420	8.440	8.360	8.440	7.895	3,744
2025-08-08	8.300	8.440	8.220	8.440	7.895	3,979
2025-08-07	8.340	8.340	8.240	8.340	7.801	5,997

← NewerPage 5 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.