Stalprofil S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	8.440	8.500	8.300	8.360	7.820	5,813
2025-05-13	8.440	8.580	8.400	8.500	7.951	7,459
2025-05-12	8.560	8.560	8.420	8.540	7.988	3,794
2025-05-09	8.600	8.640	8.420	8.560	8.007	11,115
2025-05-08	8.600	8.600	8.540	8.560	8.007	4,593
2025-05-07	8.540	8.600	8.540	8.540	7.988	1,347
2025-05-06	8.600	8.600	8.460	8.540	7.988	9,619
2025-05-05	8.560	8.660	8.560	8.640	8.082	2,825
2025-05-02	8.560	8.680	8.540	8.600	8.044	1,485
2025-04-30	8.640	8.680	8.540	8.560	8.007	3,116
2025-04-29	8.580	8.680	8.560	8.640	8.082	1,350
2025-04-28	8.800	8.800	8.540	8.580	8.026	3,052
2025-04-25	8.700	8.820	8.680	8.740	8.175	5,060
2025-04-24	8.680	8.720	8.620	8.680	8.119	2,423
2025-04-23	8.640	8.700	8.520	8.680	8.119	2,402
2025-04-22	8.600	8.680	8.540	8.640	8.082	2,763
2025-04-17	8.440	8.600	8.440	8.600	8.044	5,131
2025-04-16	8.280	8.440	8.280	8.440	7.895	4,893
2025-04-15	8.240	8.500	8.240	8.440	7.895	1,402
2025-04-14	8.880	8.880	8.220	8.240	7.708	12,902
2025-04-11	8.500	8.500	8.380	8.420	7.876	388
2025-04-10	8.240	8.520	8.240	8.500	7.951	5,407
2025-04-09	8.260	8.320	8.100	8.240	7.708	7,568
2025-04-08	8.180	8.420	8.120	8.380	7.839	5,663
2025-04-07	8.360	8.360	7.720	8.120	7.595	13,369
2025-04-04	8.620	8.660	8.360	8.360	7.820	8,845
2025-04-03	8.800	8.860	8.660	8.720	8.157	5,576
2025-04-02	8.800	8.880	8.780	8.780	8.213	2,545
2025-04-01	8.800	8.940	8.800	8.800	8.232	3,488
2025-03-31	8.840	8.840	8.800	8.800	8.232	2,045
2025-03-28	8.880	8.900	8.820	8.840	8.269	918
2025-03-27	8.800	8.900	8.800	8.880	8.306	1,925
2025-03-26	8.960	8.960	8.820	8.820	8.250	5,975
2025-03-25	9.100	9.100	9.000	9.000	8.419	4,813
2025-03-24	9.160	9.200	9.060	9.100	8.512	1,294
2025-03-21	9.080	9.160	9.000	9.160	8.568	1,643
2025-03-20	9.180	9.200	9.020	9.040	8.456	3,970
2025-03-19	9.300	9.300	9.040	9.180	8.587	6,050
2025-03-18	9.460	9.500	9.300	9.300	8.699	11,135
2025-03-17	9.360	9.480	9.240	9.460	8.849	2,237
2025-03-14	9.280	9.480	9.240	9.360	8.755	10,342
2025-03-13	9.380	9.400	9.220	9.380	8.774	2,298
2025-03-12	9.300	9.360	9.200	9.300	8.699	4,391
2025-03-11	9.460	9.480	9.200	9.300	8.699	3,891
2025-03-10	9.620	9.620	9.460	9.480	8.868	10,598
2025-03-07	9.420	9.960	9.340	9.520	8.905	41,605
2025-03-06	9.000	9.620	8.980	9.420	8.811	74,747
2025-03-05	8.900	9.000	8.880	9.000	8.419	1,334
2025-03-04	9.020	9.080	8.820	8.880	8.306	6,147
2025-03-03	9.000	9.140	8.900	9.080	8.493	7,149
2025-02-28	9.000	9.040	8.900	8.980	8.400	2,852
2025-02-27	9.120	9.120	9.000	9.000	8.419	8,437
2025-02-26	8.980	9.140	8.980	9.120	8.531	10,769
2025-02-25	8.880	9.040	8.880	8.960	8.381	8,151
2025-02-24	9.020	9.100	8.900	8.900	8.325	12,323
2025-02-21	8.700	9.100	8.700	9.060	8.475	22,373
2025-02-20	8.740	8.800	8.580	8.620	8.063	3,639
2025-02-19	8.880	8.900	8.680	8.740	8.175	4,954
2025-02-18	8.600	8.880	8.600	8.880	8.306	17,372
2025-02-17	8.740	8.740	8.600	8.700	8.138	3,773

← NewerPage 7 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.