Stalprodukt SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	231.00	233.00	230.00	230.50	224.88	1,381
2023-09-05	233.50	234.00	231.50	231.50	225.85	221
2023-09-04	237.50	238.50	229.00	232.50	226.83	742
2023-09-01	235.00	237.50	228.00	237.50	231.71	1,910
2023-08-31	245.00	246.50	233.50	234.50	228.78	1,283
2023-08-30	241.00	247.00	241.00	245.00	239.02	577
2023-08-29	238.00	245.00	236.50	241.00	235.12	591
2023-08-28	249.00	249.00	236.50	236.50	230.73	1,098
2023-08-25	251.00	256.00	248.50	248.50	242.44	1,266
2023-08-24	242.50	251.50	242.50	251.50	245.37	2,914
2023-08-23	239.00	243.50	237.00	242.00	236.10	1,536
2023-08-22	236.50	239.00	233.00	239.00	233.17	2,016
2023-08-21	230.00	236.50	228.00	236.00	230.24	909
2023-08-18	228.00	233.50	228.00	230.50	224.88	681
2023-08-17	235.00	236.50	228.00	228.00	222.44	4,868
2023-08-16	240.00	240.00	233.00	235.00	229.27	751
2023-08-14	241.00	242.50	237.00	239.50	233.66	529
2023-08-11	239.00	242.00	238.00	240.50	234.63	983
2023-08-10	232.50	239.50	232.50	238.00	232.20	1,790
2023-08-09	228.50	233.00	228.00	229.50	223.90	8,637
2023-08-08	235.00	237.50	226.00	227.50	221.95	2,546
2023-08-07	238.00	241.50	235.50	235.50	229.76	2,090
2023-08-04	257.50	261.50	234.00	238.00	232.20	12,096
2023-08-03	255.50	256.50	253.50	256.50	250.24	573
2023-08-02	256.50	262.00	251.00	255.50	249.27	3,042
2023-08-01	251.00	256.50	249.00	256.50	250.24	3,007
2023-07-31	252.00	255.00	248.00	250.00	243.90	3,268
2023-07-28	255.00	255.00	250.00	251.50	245.37	4,423
2023-07-27	257.00	259.00	253.50	254.50	248.29	2,811
2023-07-26	257.00	259.00	257.00	257.00	250.73	1,491
2023-07-25	258.50	259.00	256.50	256.50	250.24	794
2023-07-24	256.00	259.00	256.00	258.00	251.71	659
2023-07-21	259.50	260.50	255.00	256.00	249.76	5,423
2023-07-20	265.50	266.50	258.50	260.00	253.66	4,085
2023-07-19	264.50	265.50	263.50	265.00	258.54	1,708
2023-07-18	265.00	267.00	259.50	263.50	257.07	6,272
2023-07-17	269.50	273.50	263.00	265.00	258.54	5,620
2023-07-14	270.00	272.00	265.00	269.50	262.93	2,285
2023-07-13	276.00	276.00	267.50	270.00	263.41	3,220
2023-07-12	279.00	280.50	274.00	276.00	269.27	5,318
2023-07-11	280.50	282.00	278.50	281.50	274.63	277
2023-07-10	284.00	284.00	277.00	280.00	273.17	1,598
2023-07-07	281.50	283.50	279.50	279.50	272.68	619
2023-07-06	280.00	280.50	279.00	279.00	272.20	254
2023-07-05	283.50	283.50	280.00	280.00	273.17	199
2023-07-04	285.00	286.50	283.00	283.50	276.59	327
2023-07-03	286.50	287.00	283.50	287.00	280.00	355
2023-06-30	283.00	288.00	280.00	286.50	279.51	1,604
2023-06-29	290.50	292.00	289.50	292.00	270.24	1,288
2023-06-28	291.00	292.50	289.50	289.50	267.93	1,681
2023-06-27	290.00	290.00	286.50	290.00	268.39	720
2023-06-26	290.00	290.00	289.50	290.00	268.39	679
2023-06-23	289.50	290.50	288.50	290.50	268.86	474
2023-06-22	290.00	290.00	284.50	289.50	267.93	2,246
2023-06-21	291.50	292.50	289.00	289.50	267.93	710
2023-06-20	295.00	295.00	288.00	291.50	269.78	880
2023-06-19	293.50	295.00	290.00	293.00	271.17	1,216
2023-06-16	294.50	295.00	293.00	293.00	271.17	386
2023-06-15	294.00	296.00	291.00	296.00	273.95	942
2023-06-14	296.00	298.00	290.50	291.00	269.32	2,367

← NewerPage 14 of 21 · 1,255 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.