Stalprofil S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	8.340	8.360	8.240	8.340	7.801	3,190
2025-08-05	8.340	8.340	8.260	8.340	7.801	2,772
2025-08-04	8.260	8.380	8.160	8.320	7.783	8,410
2025-08-01	8.480	8.480	8.340	8.440	7.895	10,420
2025-07-31	8.500	8.520	8.440	8.500	7.951	5,018
2025-07-30	8.540	8.600	8.500	8.500	7.951	5,415
2025-07-29	8.560	8.580	8.520	8.520	7.970	2,547
2025-07-28	8.640	8.740	8.580	8.600	8.044	5,931
2025-07-25	8.660	8.660	8.440	8.640	8.082	9,807
2025-07-24	8.520	8.800	8.520	8.680	8.119	13,024
2025-07-23	8.500	8.540	8.460	8.520	7.970	4,450
2025-07-22	8.500	8.500	8.460	8.480	7.932	3,086
2025-07-21	8.500	8.500	8.440	8.480	7.932	2,756
2025-07-18	8.480	8.500	8.440	8.480	7.932	6,804
2025-07-17	8.500	8.500	8.440	8.480	7.932	1,087
2025-07-16	8.480	8.500	8.440	8.460	7.913	2,618
2025-07-15	8.500	8.500	8.440	8.480	7.932	3,050
2025-07-14	8.520	8.560	8.480	8.480	7.932	12,670
2025-07-11	8.560	8.560	8.520	8.520	7.970	1,326
2025-07-10	8.500	8.560	8.500	8.560	8.007	1,401
2025-07-09	8.540	8.580	8.500	8.500	7.951	1,379
2025-07-08	8.580	8.580	8.480	8.520	7.970	4,746
2025-07-07	8.560	8.600	8.520	8.520	7.970	2,342
2025-07-04	8.600	8.600	8.560	8.600	8.044	1,733
2025-07-03	8.660	8.700	8.580	8.600	8.044	5,339
2025-07-02	8.620	8.700	8.600	8.700	8.138	678
2025-07-01	8.600	8.740	8.580	8.620	8.063	1,911
2025-06-30	8.540	8.720	8.540	8.580	8.026	1,864
2025-06-27	8.520	8.640	8.520	8.540	7.988	5,913
2025-06-26	8.440	8.580	8.440	8.520	7.970	1,900
2025-06-25	8.460	8.500	8.360	8.440	7.895	4,709
2025-06-24	8.460	8.460	8.380	8.460	7.913	5,941
2025-06-23	8.460	8.460	8.380	8.460	7.913	1,129
2025-06-20	8.400	8.460	8.400	8.460	7.913	1,705
2025-06-18	8.500	8.500	8.400	8.400	7.857	1,933
2025-06-17	8.480	8.480	8.380	8.480	7.932	1,739
2025-06-16	8.440	8.580	8.380	8.480	7.932	2,255
2025-06-13	8.680	8.680	8.460	8.460	7.913	5,133
2025-06-12	8.720	8.840	8.680	8.740	8.175	956
2025-06-11	8.780	8.840	8.660	8.820	8.250	5,543
2025-06-10	8.640	8.780	8.520	8.720	8.157	8,704
2025-06-09	8.680	8.680	8.640	8.640	8.082	6,156
2025-06-06	8.640	8.680	8.640	8.640	8.082	8,090
2025-06-05	8.480	8.600	8.440	8.600	8.044	3,248
2025-06-04	8.520	8.520	8.400	8.480	7.932	620
2025-06-03	8.600	8.600	8.460	8.540	7.988	4,976
2025-06-02	8.580	8.660	8.400	8.580	8.026	7,175
2025-05-30	8.580	8.660	8.440	8.520	7.970	8,486
2025-05-29	8.640	8.640	8.520	8.580	8.026	3,357
2025-05-28	8.300	8.640	8.300	8.640	8.082	13,781
2025-05-27	8.220	8.300	8.180	8.240	7.708	1,616
2025-05-26	8.200	8.240	8.180	8.200	7.670	1,741
2025-05-23	8.200	8.220	8.100	8.220	7.689	2,656
2025-05-22	8.280	8.280	8.080	8.240	7.708	11,771
2025-05-21	8.340	8.360	8.280	8.280	7.745	3,223
2025-05-20	8.300	8.360	8.300	8.360	7.820	1,227
2025-05-19	8.300	8.380	8.280	8.300	7.764	2,857
2025-05-16	8.380	8.380	8.300	8.320	7.783	3,584
2025-05-15	8.400	8.400	8.300	8.340	7.801	5,979
2025-05-14	8.440	8.500	8.300	8.360	7.820	5,813

← NewerPage 6 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.