Stalprodukt SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 215.50 | 219.50 | 215.00 | 219.00 | 213.66 | 1,164 |
| 2024-05-24 | 221.00 | 221.00 | 216.00 | 216.00 | 210.73 | 3,301 |
| 2024-05-23 | 222.00 | 222.50 | 219.00 | 220.00 | 214.63 | 1,019 |
| 2024-05-22 | 222.50 | 223.50 | 220.00 | 220.50 | 215.12 | 2,052 |
| 2024-05-21 | 223.00 | 224.00 | 220.00 | 221.00 | 215.61 | 1,184 |
| 2024-05-20 | 225.00 | 226.50 | 219.00 | 223.00 | 217.56 | 3,016 |
| 2024-05-17 | 219.50 | 224.50 | 217.50 | 221.50 | 216.10 | 6,621 |
| 2024-05-16 | 228.00 | 228.00 | 215.00 | 222.00 | 216.59 | 3,913 |
| 2024-05-15 | 226.00 | 228.50 | 223.00 | 226.00 | 220.49 | 929 |
| 2024-05-14 | 222.00 | 226.00 | 219.50 | 225.50 | 220.00 | 4,762 |
| 2024-05-13 | 221.50 | 223.50 | 220.00 | 222.00 | 216.59 | 1,751 |
| 2024-05-10 | 216.00 | 224.50 | 216.00 | 221.00 | 215.61 | 2,389 |
| 2024-05-09 | 218.00 | 218.00 | 216.00 | 216.00 | 210.73 | 405 |
| 2024-05-08 | 217.00 | 219.50 | 215.00 | 218.00 | 212.68 | 787 |
| 2024-05-07 | 214.00 | 218.50 | 212.00 | 218.00 | 212.68 | 1,614 |
| 2024-05-06 | 216.00 | 219.00 | 214.00 | 215.00 | 209.76 | 3,520 |
| 2024-05-02 | 220.00 | 221.50 | 213.50 | 215.50 | 210.24 | 5,701 |
| 2024-04-30 | 218.00 | 221.50 | 213.50 | 214.00 | 208.78 | 4,928 |
| 2024-04-29 | 212.50 | 214.50 | 212.50 | 214.50 | 209.27 | 770 |
| 2024-04-26 | 214.50 | 216.00 | 212.00 | 212.50 | 207.32 | 1,779 |
| 2024-04-25 | 213.00 | 216.00 | 212.00 | 213.50 | 208.29 | 1,432 |
| 2024-04-24 | 214.00 | 214.50 | 211.00 | 213.00 | 207.80 | 595 |
| 2024-04-23 | 213.00 | 214.50 | 211.00 | 214.00 | 208.78 | 929 |
| 2024-04-22 | 216.00 | 219.50 | 213.00 | 213.00 | 207.80 | 1,534 |
| 2024-04-19 | 217.00 | 220.00 | 216.00 | 217.00 | 211.71 | 492 |
| 2024-04-18 | 218.00 | 221.50 | 218.00 | 220.00 | 214.63 | 266 |
| 2024-04-17 | 217.00 | 220.00 | 217.00 | 217.50 | 212.20 | 1,401 |
| 2024-04-16 | 225.50 | 225.50 | 214.00 | 216.00 | 210.73 | 2,478 |
| 2024-04-15 | 227.00 | 229.00 | 224.00 | 224.00 | 218.54 | 1,165 |
| 2024-04-12 | 228.50 | 230.50 | 226.00 | 227.50 | 221.95 | 1,316 |
| 2024-04-11 | 230.00 | 234.50 | 226.00 | 228.50 | 222.93 | 2,792 |
| 2024-04-10 | 226.00 | 232.00 | 225.50 | 229.00 | 223.41 | 7,874 |
| 2024-04-09 | 218.00 | 228.00 | 215.50 | 225.00 | 219.51 | 17,776 |
| 2024-04-08 | 214.00 | 218.00 | 212.50 | 216.00 | 210.73 | 1,425 |
| 2024-04-05 | 213.00 | 221.00 | 210.50 | 212.00 | 206.83 | 5,279 |
| 2024-04-04 | 205.00 | 213.00 | 205.00 | 213.00 | 207.80 | 3,234 |
| 2024-04-03 | 206.00 | 206.00 | 202.50 | 204.50 | 199.51 | 725 |
| 2024-04-02 | 205.00 | 206.00 | 203.50 | 204.00 | 199.02 | 745 |
| 2024-03-28 | 204.50 | 204.50 | 202.50 | 204.00 | 199.02 | 964 |
| 2024-03-27 | 205.50 | 205.50 | 202.00 | 204.00 | 199.02 | 994 |
| 2024-03-26 | 205.00 | 206.50 | 204.50 | 205.50 | 200.49 | 629 |
| 2024-03-25 | 208.00 | 208.50 | 204.00 | 207.50 | 202.44 | 349 |
| 2024-03-22 | 206.00 | 208.00 | 205.50 | 208.00 | 202.93 | 1,203 |
| 2024-03-21 | 202.50 | 207.00 | 202.50 | 205.00 | 200.00 | 1,023 |
| 2024-03-20 | 204.00 | 206.00 | 203.00 | 204.00 | 199.02 | 2,147 |
| 2024-03-19 | 206.00 | 206.50 | 201.50 | 205.50 | 200.49 | 1,860 |
| 2024-03-18 | 207.00 | 210.00 | 204.50 | 204.50 | 199.51 | 1,485 |
| 2024-03-15 | 209.00 | 209.50 | 205.50 | 206.00 | 200.98 | 1,305 |
| 2024-03-14 | 206.00 | 211.50 | 206.00 | 210.00 | 204.88 | 1,558 |
| 2024-03-13 | 208.50 | 208.50 | 204.00 | 206.50 | 201.46 | 836 |
| 2024-03-12 | 205.00 | 209.00 | 205.00 | 208.50 | 203.41 | 1,530 |
| 2024-03-11 | 203.00 | 205.00 | 202.50 | 203.50 | 198.54 | 830 |
| 2024-03-08 | 206.00 | 206.50 | 202.00 | 203.00 | 198.05 | 2,910 |
| 2024-03-07 | 207.00 | 208.00 | 202.50 | 205.50 | 200.49 | 1,820 |
| 2024-03-06 | 209.50 | 209.50 | 205.00 | 207.50 | 202.44 | 1,839 |
| 2024-03-05 | 212.00 | 212.00 | 208.00 | 209.50 | 204.39 | 738 |
| 2024-03-04 | 212.00 | 212.50 | 209.00 | 211.50 | 206.34 | 1,440 |
| 2024-03-01 | 207.50 | 213.50 | 207.00 | 211.00 | 205.85 | 1,437 |
| 2024-02-29 | 207.00 | 208.50 | 206.00 | 207.50 | 202.44 | 2,232 |
| 2024-02-28 | 210.00 | 210.00 | 206.00 | 207.00 | 201.95 | 3,402 |
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.