Stalprofil S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 8.720 | 8.800 | 8.500 | 8.740 | 8.175 | 18,416 |
| 2025-02-13 | 8.760 | 8.800 | 8.680 | 8.700 | 8.138 | 6,425 |
| 2025-02-12 | 8.600 | 8.780 | 8.600 | 8.780 | 8.213 | 6,974 |
| 2025-02-11 | 8.420 | 8.600 | 8.420 | 8.580 | 8.026 | 6,121 |
| 2025-02-10 | 8.360 | 8.480 | 8.340 | 8.420 | 7.876 | 7,931 |
| 2025-02-07 | 8.340 | 8.360 | 8.200 | 8.340 | 7.801 | 4,573 |
| 2025-02-06 | 8.340 | 8.360 | 8.260 | 8.300 | 7.764 | 1,918 |
| 2025-02-05 | 8.260 | 8.340 | 8.260 | 8.340 | 7.801 | 425 |
| 2025-02-04 | 8.280 | 8.320 | 8.200 | 8.320 | 7.783 | 1,811 |
| 2025-02-03 | 8.260 | 8.280 | 8.180 | 8.280 | 7.745 | 1,818 |
| 2025-01-31 | 8.320 | 8.320 | 8.200 | 8.200 | 7.670 | 2,040 |
| 2025-01-30 | 8.200 | 8.320 | 8.100 | 8.240 | 7.708 | 7,550 |
| 2025-01-29 | 8.120 | 8.200 | 8.060 | 8.200 | 7.670 | 3,435 |
| 2025-01-28 | 8.200 | 8.200 | 8.140 | 8.140 | 7.614 | 895 |
| 2025-01-27 | 8.140 | 8.180 | 8.060 | 8.180 | 7.652 | 2,155 |
| 2025-01-24 | 8.180 | 8.180 | 8.020 | 8.080 | 7.558 | 4,248 |
| 2025-01-23 | 8.240 | 8.240 | 8.160 | 8.180 | 7.652 | 1,149 |
| 2025-01-22 | 8.200 | 8.260 | 8.140 | 8.240 | 7.708 | 3,123 |
| 2025-01-21 | 8.080 | 8.220 | 8.040 | 8.100 | 7.577 | 2,371 |
| 2025-01-20 | 8.080 | 8.100 | 8.000 | 8.080 | 7.558 | 2,408 |
| 2025-01-17 | 7.960 | 8.080 | 7.900 | 8.080 | 7.558 | 3,880 |
| 2025-01-16 | 7.880 | 7.960 | 7.780 | 7.960 | 7.446 | 3,251 |
| 2025-01-15 | 7.740 | 7.880 | 7.740 | 7.760 | 7.259 | 2,339 |
| 2025-01-14 | 7.820 | 7.840 | 7.800 | 7.820 | 7.315 | 724 |
| 2025-01-13 | 7.740 | 7.880 | 7.680 | 7.820 | 7.315 | 3,044 |
| 2025-01-10 | 7.720 | 7.880 | 7.720 | 7.800 | 7.296 | 1,161 |
| 2025-01-09 | 7.800 | 7.800 | 7.700 | 7.700 | 7.203 | 1,076 |
| 2025-01-08 | 7.940 | 7.940 | 7.740 | 7.740 | 7.240 | 3,013 |
| 2025-01-07 | 7.940 | 8.100 | 7.920 | 7.940 | 7.427 | 5,929 |
| 2025-01-03 | 7.800 | 7.980 | 7.700 | 7.940 | 7.427 | 3,815 |
| 2025-01-02 | 7.520 | 7.820 | 7.520 | 7.760 | 7.259 | 6,188 |
| 2024-12-30 | 7.400 | 7.540 | 7.320 | 7.500 | 7.016 | 8,293 |
| 2024-12-27 | 7.340 | 7.420 | 7.220 | 7.400 | 6.922 | 11,328 |
| 2024-12-23 | 7.540 | 7.740 | 7.420 | 7.420 | 6.941 | 16,016 |
| 2024-12-20 | 7.700 | 7.780 | 7.520 | 7.540 | 7.053 | 13,169 |
| 2024-12-19 | 7.900 | 7.920 | 7.700 | 7.740 | 7.240 | 12,009 |
| 2024-12-18 | 7.960 | 7.960 | 7.800 | 7.940 | 7.427 | 19,782 |
| 2024-12-17 | 8.120 | 8.200 | 7.900 | 7.920 | 7.408 | 31,151 |
| 2024-12-16 | 8.100 | 8.200 | 8.080 | 8.120 | 7.595 | 5,012 |
| 2024-12-13 | 8.140 | 8.140 | 8.080 | 8.100 | 7.577 | 14,288 |
| 2024-12-12 | 8.160 | 8.240 | 8.140 | 8.160 | 7.633 | 1,236 |
| 2024-12-11 | 8.240 | 8.280 | 8.180 | 8.180 | 7.652 | 3,014 |
| 2024-12-10 | 8.240 | 8.300 | 8.220 | 8.220 | 7.689 | 3,595 |
| 2024-12-09 | 8.200 | 8.260 | 8.140 | 8.240 | 7.708 | 3,982 |
| 2024-12-06 | 8.140 | 8.200 | 8.140 | 8.200 | 7.670 | 3,305 |
| 2024-12-05 | 8.140 | 8.160 | 8.060 | 8.140 | 7.614 | 5,608 |
| 2024-12-04 | 8.240 | 8.240 | 8.100 | 8.140 | 7.614 | 9,279 |
| 2024-12-03 | 8.380 | 8.380 | 8.140 | 8.240 | 7.708 | 6,374 |
| 2024-12-02 | 8.300 | 8.380 | 8.280 | 8.380 | 7.839 | 2,411 |
| 2024-11-29 | 8.320 | 8.380 | 8.220 | 8.300 | 7.764 | 6,841 |
| 2024-11-28 | 8.340 | 8.340 | 8.260 | 8.340 | 7.801 | 279 |
| 2024-11-27 | 8.340 | 8.360 | 8.240 | 8.340 | 7.801 | 3,416 |
| 2024-11-26 | 8.380 | 8.440 | 8.300 | 8.440 | 7.895 | 2,251 |
| 2024-11-25 | 8.400 | 8.420 | 8.280 | 8.380 | 7.839 | 2,603 |
| 2024-11-22 | 8.460 | 8.460 | 8.280 | 8.420 | 7.876 | 2,284 |
| 2024-11-21 | 8.320 | 8.420 | 8.320 | 8.420 | 7.876 | 1,202 |
| 2024-11-20 | 8.320 | 8.340 | 8.260 | 8.320 | 7.783 | 4,598 |
| 2024-11-19 | 8.380 | 8.380 | 8.260 | 8.320 | 7.783 | 3,478 |
| 2024-11-18 | 8.380 | 8.400 | 8.300 | 8.360 | 7.820 | 3,430 |
| 2024-11-15 | 8.500 | 8.520 | 8.400 | 8.400 | 7.857 | 16,816 |
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.