Stalprodukt SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 207.00 | 210.50 | 206.50 | 209.00 | 203.90 | 1,871 |
| 2024-02-26 | 220.00 | 220.00 | 205.00 | 206.50 | 201.46 | 13,408 |
| 2024-02-23 | 224.50 | 238.00 | 220.00 | 220.50 | 215.12 | 14,037 |
| 2024-02-22 | 225.00 | 226.50 | 224.00 | 224.50 | 219.02 | 2,020 |
| 2024-02-21 | 225.00 | 226.00 | 224.50 | 225.50 | 220.00 | 565 |
| 2024-02-20 | 227.00 | 227.00 | 224.00 | 225.00 | 219.51 | 1,697 |
| 2024-02-19 | 225.00 | 227.50 | 224.00 | 225.00 | 219.51 | 466 |
| 2024-02-16 | 227.50 | 227.50 | 225.00 | 225.50 | 220.00 | 3,014 |
| 2024-02-15 | 226.00 | 227.50 | 225.00 | 225.50 | 220.00 | 331 |
| 2024-02-14 | 227.50 | 229.00 | 225.50 | 227.50 | 221.95 | 383 |
| 2024-02-13 | 230.00 | 230.00 | 225.00 | 227.50 | 221.95 | 1,157 |
| 2024-02-12 | 229.00 | 233.00 | 228.50 | 230.00 | 224.39 | 500 |
| 2024-02-09 | 225.50 | 232.50 | 224.00 | 231.00 | 225.37 | 1,707 |
| 2024-02-08 | 229.00 | 232.50 | 222.50 | 226.50 | 220.98 | 2,936 |
| 2024-02-07 | 229.00 | 230.00 | 227.00 | 229.00 | 223.41 | 398 |
| 2024-02-06 | 231.50 | 231.50 | 227.50 | 229.00 | 223.41 | 1,015 |
| 2024-02-05 | 232.00 | 233.50 | 229.00 | 229.50 | 223.90 | 952 |
| 2024-02-02 | 231.50 | 232.00 | 228.50 | 231.50 | 225.85 | 4,900 |
| 2024-02-01 | 235.00 | 236.00 | 230.50 | 230.50 | 224.88 | 3,897 |
| 2024-01-31 | 233.50 | 234.00 | 232.50 | 233.50 | 227.80 | 421 |
| 2024-01-30 | 233.50 | 236.00 | 233.00 | 233.50 | 227.80 | 1,304 |
| 2024-01-29 | 230.50 | 233.50 | 229.00 | 233.50 | 227.80 | 5,239 |
| 2024-01-26 | 232.50 | 233.00 | 230.00 | 230.50 | 224.88 | 596 |
| 2024-01-25 | 234.00 | 234.00 | 231.00 | 233.00 | 227.32 | 664 |
| 2024-01-24 | 234.00 | 236.50 | 234.00 | 234.00 | 228.29 | 331 |
| 2024-01-23 | 237.00 | 239.00 | 234.00 | 234.00 | 228.29 | 1,359 |
| 2024-01-22 | 232.00 | 236.00 | 230.00 | 235.50 | 229.76 | 1,248 |
| 2024-01-19 | 227.00 | 232.00 | 225.00 | 232.00 | 226.34 | 1,503 |
| 2024-01-18 | 230.00 | 232.50 | 225.50 | 225.50 | 220.00 | 1,014 |
| 2024-01-17 | 236.00 | 236.00 | 229.00 | 229.50 | 223.90 | 1,043 |
| 2024-01-16 | 236.00 | 237.00 | 234.00 | 234.00 | 228.29 | 841 |
| 2024-01-15 | 234.50 | 237.00 | 233.50 | 237.00 | 231.22 | 1,834 |
| 2024-01-12 | 234.00 | 235.00 | 233.00 | 234.50 | 228.78 | 948 |
| 2024-01-11 | 236.00 | 240.00 | 234.50 | 234.50 | 228.78 | 1,080 |
| 2024-01-10 | 232.50 | 239.00 | 232.50 | 239.00 | 233.17 | 2,113 |
| 2024-01-09 | 230.00 | 233.50 | 230.00 | 232.50 | 226.83 | 1,310 |
| 2024-01-08 | 231.50 | 233.00 | 230.00 | 230.00 | 224.39 | 1,474 |
| 2024-01-05 | 232.00 | 235.00 | 230.00 | 232.00 | 226.34 | 1,728 |
| 2024-01-04 | 230.00 | 238.50 | 229.50 | 234.00 | 228.29 | 1,464 |
| 2024-01-03 | 234.50 | 236.00 | 228.50 | 230.00 | 224.39 | 1,650 |
| 2024-01-02 | 241.00 | 243.00 | 232.00 | 234.50 | 228.78 | 1,958 |
| 2023-12-29 | 240.00 | 242.00 | 240.00 | 241.00 | 235.12 | 1,007 |
| 2023-12-28 | 236.50 | 244.00 | 236.50 | 240.00 | 234.15 | 1,694 |
| 2023-12-27 | 232.00 | 238.00 | 232.00 | 236.50 | 230.73 | 4,656 |
| 2023-12-22 | 224.00 | 235.00 | 224.00 | 230.50 | 224.88 | 8,136 |
| 2023-12-21 | 219.50 | 227.50 | 219.00 | 225.50 | 220.00 | 3,974 |
| 2023-12-20 | 216.00 | 220.00 | 216.00 | 220.00 | 214.63 | 4,800 |
| 2023-12-19 | 215.00 | 216.00 | 214.00 | 215.50 | 210.24 | 11,948 |
| 2023-12-18 | 217.00 | 217.00 | 214.00 | 214.50 | 209.27 | 2,758 |
| 2023-12-15 | 219.50 | 220.50 | 216.50 | 217.00 | 211.71 | 3,934 |
| 2023-12-14 | 218.50 | 221.50 | 218.50 | 219.50 | 214.15 | 1,891 |
| 2023-12-13 | 218.50 | 219.00 | 215.50 | 218.50 | 213.17 | 3,749 |
| 2023-12-12 | 223.50 | 223.50 | 217.50 | 219.00 | 213.66 | 1,626 |
| 2023-12-11 | 225.50 | 226.00 | 221.00 | 223.00 | 217.56 | 1,614 |
| 2023-12-08 | 226.00 | 227.50 | 224.50 | 226.00 | 220.49 | 542 |
| 2023-12-07 | 229.00 | 229.00 | 225.00 | 226.00 | 220.49 | 910 |
| 2023-12-06 | 229.00 | 231.00 | 224.00 | 228.00 | 222.44 | 1,304 |
| 2023-12-05 | 233.00 | 233.00 | 226.50 | 230.00 | 224.39 | 1,041 |
| 2023-12-04 | 229.50 | 235.50 | 228.00 | 233.00 | 227.32 | 1,517 |
| 2023-12-01 | 215.00 | 230.00 | 214.00 | 229.00 | 223.41 | 6,774 |
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.