Stalprofil S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	8.540	8.540	8.500	8.500	7.951	3,488
2024-11-13	8.480	8.580	8.420	8.500	7.951	4,636
2024-11-12	8.480	8.580	8.420	8.480	7.932	8,634
2024-11-08	8.420	8.560	8.380	8.560	8.007	8,973
2024-11-07	8.400	8.400	8.300	8.380	7.839	3,599
2024-11-06	8.360	8.440	8.320	8.400	7.857	2,014
2024-11-05	8.420	8.420	8.320	8.380	7.839	3,594
2024-11-04	8.420	8.520	8.380	8.420	7.876	3,311
2024-10-31	8.440	8.520	8.420	8.520	7.970	2,771
2024-10-30	8.380	8.540	8.340	8.440	7.895	8,881
2024-10-29	8.380	8.380	8.300	8.380	7.839	339
2024-10-28	8.300	8.400	8.300	8.400	7.857	3,405
2024-10-25	8.440	8.460	8.360	8.440	7.895	8,623
2024-10-24	8.300	8.440	8.240	8.440	7.895	13,035
2024-10-23	8.200	8.260	8.160	8.200	7.670	3,036
2024-10-22	8.280	8.280	8.200	8.200	7.670	2,133
2024-10-21	8.200	8.300	8.200	8.260	7.726	2,079
2024-10-18	8.300	8.300	8.140	8.200	7.670	4,867
2024-10-17	8.400	8.400	8.260	8.260	7.726	2,459
2024-10-16	8.280	8.500	8.260	8.280	7.745	9,088
2024-10-15	8.260	8.300	8.220	8.300	7.764	900
2024-10-14	8.380	8.380	8.160	8.280	7.745	13,211
2024-10-11	8.400	8.400	8.320	8.380	7.839	2,173
2024-10-10	8.360	8.400	8.360	8.380	7.839	1,510
2024-10-09	8.400	8.400	8.360	8.400	7.857	1,964
2024-10-08	8.580	8.580	8.400	8.400	7.857	6,059
2024-10-07	8.540	8.580	8.480	8.580	8.026	7,541
2024-10-04	8.480	8.540	8.420	8.540	7.988	4,513
2024-10-03	8.480	8.500	8.420	8.480	7.932	1,254
2024-10-02	8.540	8.560	8.420	8.480	7.932	1,700
2024-10-01	8.580	8.580	8.420	8.480	7.932	4,045
2024-09-30	8.440	8.520	8.440	8.480	7.932	5,854
2024-09-27	8.400	8.500	8.400	8.440	7.895	5,708
2024-09-26	8.460	8.460	8.400	8.400	7.857	3,806
2024-09-25	8.420	8.460	8.380	8.380	7.839	2,105
2024-09-24	8.400	8.440	8.360	8.400	7.857	1,820
2024-09-23	8.400	8.420	8.360	8.400	7.857	776
2024-09-20	8.380	8.400	8.360	8.400	7.857	4,068
2024-09-19	8.380	8.480	8.360	8.380	7.839	6,421
2024-09-18	8.460	8.460	8.360	8.400	7.857	5,515
2024-09-17	8.460	8.460	8.380	8.440	7.895	5,160
2024-09-16	8.540	8.540	8.440	8.440	7.895	1,035
2024-09-13	8.560	8.560	8.440	8.520	7.970	1,436
2024-09-12	8.480	8.540	8.460	8.540	7.988	2,683
2024-09-11	8.440	8.500	8.420	8.480	7.932	3,929
2024-09-10	8.500	8.580	8.480	8.480	7.932	3,668
2024-09-09	8.600	8.600	8.560	8.560	8.007	2,253
2024-09-06	8.640	8.700	8.600	8.600	8.044	3,897
2024-09-05	8.600	8.660	8.540	8.660	8.101	1,260
2024-09-04	8.620	8.660	8.580	8.600	8.044	2,922
2024-09-03	8.600	8.660	8.600	8.620	8.063	1,566
2024-09-02	8.560	8.660	8.520	8.660	8.101	8,400
2024-08-30	8.500	8.500	8.440	8.500	7.951	611
2024-08-29	8.500	8.500	8.420	8.500	7.951	907
2024-08-28	8.520	8.520	8.460	8.500	7.951	1,866
2024-08-27	8.500	8.560	8.480	8.520	7.970	1,487
2024-08-26	8.620	8.640	8.360	8.520	7.970	7,680
2024-08-23	8.520	8.520	8.300	8.480	7.932	3,810
2024-08-22	8.560	8.640	8.300	8.620	8.063	5,080
2024-08-21	8.500	8.580	8.440	8.440	7.895	2,863

← NewerPage 9 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.