Stalprodukt SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	214.00	216.00	211.00	214.00	208.78	1,177
2023-11-29	212.50	215.00	210.50	214.00	208.78	1,399
2023-11-28	214.00	215.00	213.00	213.00	207.80	3,482
2023-11-27	215.00	215.00	212.00	214.00	208.78	540
2023-11-24	214.00	214.50	213.00	214.00	208.78	312
2023-11-23	214.50	215.00	212.00	215.00	209.76	940
2023-11-22	216.00	216.00	212.00	212.50	207.32	537
2023-11-21	211.50	217.00	208.50	216.50	211.22	1,431
2023-11-20	208.50	211.50	207.00	211.50	206.34	892
2023-11-17	207.50	211.00	207.00	210.00	204.88	739
2023-11-16	212.00	212.00	205.00	207.00	201.95	1,684
2023-11-15	210.00	214.50	209.50	210.00	204.88	1,670
2023-11-14	211.00	214.00	208.00	210.00	204.88	2,390
2023-11-13	214.50	215.50	211.00	211.00	205.85	826
2023-11-10	214.00	216.00	212.00	212.00	206.83	659
2023-11-09	210.00	214.50	209.50	213.00	207.80	742
2023-11-08	212.50	214.00	207.00	210.50	205.37	1,896
2023-11-07	215.00	216.00	212.00	214.00	208.78	1,290
2023-11-06	214.00	217.50	214.00	215.00	209.76	1,776
2023-11-03	219.00	222.50	211.00	214.00	208.78	2,578
2023-11-02	224.00	225.50	217.00	219.00	213.66	1,935
2023-10-31	225.00	225.00	221.00	223.00	217.56	1,069
2023-10-30	223.00	225.00	222.50	225.00	219.51	530
2023-10-27	224.00	224.00	222.00	222.00	216.59	373
2023-10-26	223.00	225.00	222.00	222.00	216.59	434
2023-10-25	225.00	225.00	222.50	223.00	217.56	1,458
2023-10-24	223.50	226.00	221.00	223.00	217.56	1,520
2023-10-23	221.50	224.00	221.00	223.00	217.56	693
2023-10-20	221.00	222.00	220.50	221.00	215.61	432
2023-10-19	222.00	222.50	221.00	221.00	215.61	824
2023-10-18	224.00	224.00	222.00	222.50	217.07	626
2023-10-17	223.00	226.00	222.50	224.00	218.54	1,304
2023-10-16	223.00	225.50	221.00	223.00	217.56	1,240
2023-10-13	224.00	225.50	219.50	221.00	215.61	1,457
2023-10-12	223.00	226.00	222.50	224.00	218.54	615
2023-10-11	226.00	226.00	222.50	224.00	218.54	943
2023-10-10	223.00	227.50	222.00	225.00	219.51	1,560
2023-10-09	223.00	224.00	220.00	223.00	217.56	687
2023-10-06	223.50	224.00	219.00	223.00	217.56	1,617
2023-10-05	224.00	225.00	220.00	223.00	217.56	912
2023-10-04	220.00	223.00	220.00	221.50	216.10	423
2023-10-03	223.50	223.50	220.00	223.00	217.56	256
2023-10-02	223.00	224.00	221.00	223.50	218.05	413
2023-09-29	223.50	223.50	220.50	223.00	217.56	827
2023-09-28	224.50	224.50	217.50	218.50	213.17	1,496
2023-09-27	224.00	225.00	221.00	224.50	219.02	167
2023-09-26	225.00	225.00	221.00	222.50	217.07	536
2023-09-25	225.00	225.00	223.00	225.00	219.51	466
2023-09-22	228.50	228.50	222.50	225.00	219.51	3,104
2023-09-21	232.50	232.50	225.50	226.00	220.49	1,994
2023-09-20	233.00	233.00	231.00	231.50	225.85	712
2023-09-19	233.00	233.50	230.00	231.50	225.85	405
2023-09-18	235.00	235.00	230.00	233.00	227.32	540
2023-09-15	235.50	235.50	230.00	232.00	226.34	335
2023-09-14	235.00	235.50	233.00	235.50	229.76	130
2023-09-13	233.50	236.00	232.50	233.00	227.32	692
2023-09-12	233.00	234.50	231.50	234.00	228.29	1,168
2023-09-11	229.50	233.50	229.50	233.50	227.80	477
2023-09-08	230.00	233.00	228.00	230.50	224.88	691
2023-09-07	231.00	231.00	226.00	228.00	222.44	743

← NewerPage 13 of 21 · 1,251 trading daysOlder →

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.