Stalprodukt SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 229.00 | 232.00 | 228.00 | 232.00 | 226.34 | 101 |
| 2024-08-20 | 229.00 | 231.00 | 229.00 | 229.00 | 223.41 | 69 |
| 2024-08-19 | 231.50 | 232.50 | 229.00 | 230.00 | 224.39 | 262 |
| 2024-08-16 | 232.00 | 233.00 | 229.00 | 233.00 | 227.32 | 394 |
| 2024-08-14 | 230.00 | 231.00 | 228.50 | 231.00 | 225.37 | 182 |
| 2024-08-13 | 229.00 | 231.50 | 226.00 | 231.00 | 225.37 | 1,134 |
| 2024-08-12 | 227.50 | 231.00 | 226.00 | 231.00 | 225.37 | 516 |
| 2024-08-09 | 227.50 | 230.00 | 225.00 | 225.50 | 220.00 | 1,614 |
| 2024-08-08 | 227.00 | 230.50 | 222.50 | 225.50 | 220.00 | 2,569 |
| 2024-08-07 | 228.00 | 228.00 | 225.00 | 227.00 | 221.46 | 1,022 |
| 2024-08-06 | 228.00 | 233.00 | 225.50 | 227.50 | 221.95 | 1,727 |
| 2024-08-05 | 229.00 | 229.00 | 222.00 | 225.50 | 220.00 | 2,590 |
| 2024-08-02 | 240.00 | 240.00 | 232.00 | 235.50 | 229.76 | 1,309 |
| 2024-08-01 | 218.50 | 248.00 | 218.50 | 239.00 | 233.17 | 6,992 |
| 2024-07-31 | 221.00 | 221.50 | 219.00 | 221.00 | 215.61 | 757 |
| 2024-07-30 | 221.00 | 221.00 | 219.50 | 220.00 | 214.63 | 161 |
| 2024-07-29 | 217.00 | 221.50 | 217.00 | 219.00 | 213.66 | 190 |
| 2024-07-26 | 216.00 | 220.00 | 216.00 | 217.00 | 211.71 | 314 |
| 2024-07-25 | 225.00 | 225.00 | 215.50 | 216.00 | 210.73 | 805 |
| 2024-07-24 | 226.00 | 226.00 | 224.00 | 224.50 | 219.02 | 181 |
| 2024-07-23 | 227.00 | 228.00 | 226.00 | 227.50 | 221.95 | 8,598 |
| 2024-07-22 | 227.00 | 228.00 | 227.00 | 228.00 | 222.44 | 608 |
| 2024-07-19 | 228.50 | 228.50 | 225.50 | 225.50 | 220.00 | 633 |
| 2024-07-18 | 224.50 | 229.50 | 224.50 | 228.50 | 222.93 | 20,435 |
| 2024-07-17 | 226.00 | 227.50 | 225.00 | 225.00 | 219.51 | 1,311 |
| 2024-07-16 | 231.50 | 231.50 | 224.00 | 228.00 | 222.44 | 992 |
| 2024-07-15 | 231.00 | 232.50 | 230.00 | 231.50 | 225.85 | 1,057 |
| 2024-07-12 | 230.50 | 234.00 | 230.00 | 231.00 | 225.37 | 1,087 |
| 2024-07-11 | 231.00 | 231.00 | 229.00 | 230.00 | 224.39 | 808 |
| 2024-07-10 | 225.50 | 232.00 | 225.50 | 231.50 | 225.85 | 3,189 |
| 2024-07-09 | 227.00 | 228.50 | 225.00 | 226.50 | 220.98 | 24,594 |
| 2024-07-08 | 226.00 | 227.50 | 223.50 | 227.50 | 221.95 | 1,471 |
| 2024-07-05 | 228.00 | 229.50 | 225.00 | 226.50 | 220.98 | 928 |
| 2024-07-04 | 225.00 | 228.00 | 225.00 | 227.00 | 221.46 | 1,132 |
| 2024-07-03 | 223.00 | 227.00 | 223.00 | 225.00 | 219.51 | 277 |
| 2024-07-02 | 227.00 | 230.00 | 223.00 | 223.00 | 217.56 | 1,774 |
| 2024-07-01 | 222.00 | 227.00 | 220.00 | 226.00 | 220.49 | 2,433 |
| 2024-06-28 | 219.50 | 221.50 | 219.00 | 219.00 | 213.66 | 976 |
| 2024-06-27 | 213.00 | 219.50 | 212.50 | 219.50 | 214.15 | 2,595 |
| 2024-06-26 | 212.00 | 215.00 | 212.00 | 214.00 | 208.78 | 370 |
| 2024-06-25 | 213.00 | 213.50 | 212.00 | 213.00 | 207.80 | 1,086 |
| 2024-06-24 | 213.00 | 214.00 | 212.00 | 213.00 | 207.80 | 784 |
| 2024-06-21 | 213.50 | 214.00 | 212.50 | 214.00 | 208.78 | 1,461 |
| 2024-06-20 | 214.00 | 215.00 | 211.50 | 213.00 | 207.80 | 1,537 |
| 2024-06-19 | 215.00 | 216.00 | 213.00 | 213.50 | 208.29 | 584 |
| 2024-06-18 | 215.00 | 215.00 | 213.50 | 214.00 | 208.78 | 123 |
| 2024-06-17 | 214.50 | 215.00 | 212.00 | 214.00 | 208.78 | 2,176 |
| 2024-06-14 | 214.50 | 217.00 | 214.50 | 216.00 | 210.73 | 168 |
| 2024-06-13 | 214.50 | 216.00 | 214.50 | 214.50 | 209.27 | 664 |
| 2024-06-12 | 214.00 | 216.00 | 214.00 | 214.50 | 209.27 | 619 |
| 2024-06-11 | 217.50 | 218.00 | 213.00 | 214.00 | 208.78 | 1,200 |
| 2024-06-10 | 214.00 | 217.50 | 213.00 | 216.50 | 211.22 | 3,997 |
| 2024-06-07 | 218.00 | 218.00 | 213.50 | 214.00 | 208.78 | 1,146 |
| 2024-06-06 | 216.50 | 219.00 | 214.00 | 216.00 | 210.73 | 539 |
| 2024-06-05 | 217.00 | 220.00 | 216.50 | 218.50 | 213.17 | 650 |
| 2024-06-04 | 216.00 | 221.00 | 216.00 | 217.00 | 211.71 | 2,571 |
| 2024-06-03 | 218.50 | 218.50 | 215.50 | 216.00 | 210.73 | 1,359 |
| 2024-05-31 | 214.50 | 218.50 | 214.50 | 218.50 | 213.17 | 1,400 |
| 2024-05-29 | 216.50 | 217.00 | 214.50 | 214.50 | 209.27 | 725 |
| 2024-05-28 | 218.50 | 219.00 | 216.00 | 217.00 | 211.71 | 815 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-02 | 6.0000 PLN |
| 2023-06-30 | 15.0000 PLN |
| 2022-07-01 | 12.0000 PLN |
| 2021-07-01 | 6.0000 PLN |
| 2019-06-28 | 5.0000 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.