Stalprodukt SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	300.50	301.50	295.00	297.00	274.87	2,013
2023-06-12	301.00	301.00	298.00	300.50	278.11	163
2023-06-09	302.50	302.50	297.50	298.50	276.26	363
2023-06-07	299.50	303.00	297.00	297.00	274.87	477
2023-06-06	300.00	303.00	299.00	299.50	277.19	410
2023-06-05	305.00	305.50	298.00	298.50	276.26	403
2023-06-02	302.50	303.00	299.50	303.00	280.42	424
2023-06-01	298.50	301.00	295.50	300.00	277.65	594
2023-05-31	307.00	307.00	294.50	295.00	273.02	1,509
2023-05-30	309.00	310.00	303.50	306.00	283.20	1,019
2023-05-29	308.00	308.50	306.00	308.00	285.05	314
2023-05-26	304.00	305.50	300.50	303.50	280.89	550
2023-05-25	306.50	306.50	303.00	305.00	282.28	880
2023-05-24	309.00	310.50	307.00	307.50	284.59	333
2023-05-23	312.00	312.00	308.50	312.00	288.75	1,339
2023-05-22	305.50	315.50	305.50	311.00	287.83	1,245
2023-05-19	306.50	309.50	305.50	305.50	282.74	1,530
2023-05-18	307.00	307.50	305.00	306.50	283.66	480
2023-05-17	306.50	309.50	305.50	306.00	283.20	2,306
2023-05-16	309.50	309.50	306.50	308.50	285.51	330
2023-05-15	312.00	316.00	300.00	309.50	286.44	2,848
2023-05-12	317.00	318.00	311.50	317.50	293.84	916
2023-05-11	315.00	319.00	311.00	318.00	294.31	1,105
2023-05-10	301.50	315.00	298.50	315.00	291.53	2,297
2023-05-09	296.50	302.00	295.00	302.00	279.50	626
2023-05-08	291.00	298.50	291.00	297.50	275.33	774
2023-05-05	294.00	297.00	283.00	292.00	270.24	1,524
2023-05-04	299.50	299.50	293.00	295.00	273.02	1,494
2023-05-02	302.00	306.50	299.00	299.00	276.72	2,205
2023-04-28	300.00	303.00	300.00	302.00	279.50	348
2023-04-27	301.00	302.00	296.00	300.50	278.11	1,193
2023-04-26	299.00	301.00	294.50	301.00	278.57	1,494
2023-04-25	303.00	303.00	298.00	299.00	276.72	2,183
2023-04-24	303.00	307.00	301.50	303.00	280.42	2,145
2023-04-21	305.00	306.00	301.50	303.00	280.42	592
2023-04-20	302.50	306.00	301.00	304.00	281.35	1,088
2023-04-19	300.00	304.00	296.50	302.00	279.50	1,671
2023-04-18	289.50	303.00	288.00	302.00	279.50	1,773
2023-04-17	290.00	291.00	287.00	290.00	268.39	825
2023-04-14	290.00	293.50	289.00	292.00	270.24	8,643
2023-04-13	294.00	298.00	287.00	290.00	268.39	3,966
2023-04-12	297.00	298.50	292.00	298.00	275.80	890
2023-04-11	293.50	297.50	293.50	297.50	275.33	2,851
2023-04-06	293.00	293.50	291.50	293.50	271.63	413
2023-04-05	292.00	294.00	291.00	293.00	271.17	799
2023-04-04	292.00	294.50	291.00	294.00	272.09	1,051
2023-04-03	289.00	295.00	285.50	292.00	270.24	1,209
2023-03-31	289.00	289.00	284.00	288.00	266.54	758
2023-03-30	282.00	288.00	280.50	288.00	266.54	1,633
2023-03-29	282.00	284.50	280.50	280.50	259.60	1,521
2023-03-28	274.00	284.00	274.00	281.00	260.06	2,400
2023-03-27	260.00	274.00	260.00	274.00	253.59	1,657
2023-03-24	262.00	262.00	256.50	260.00	240.63	299
2023-03-23	263.50	265.50	257.00	259.00	239.70	1,442
2023-03-22	265.50	267.50	262.50	265.50	245.72	631
2023-03-21	262.00	269.00	262.00	265.50	245.72	584
2023-03-20	256.00	262.00	255.50	262.00	242.48	793
2023-03-17	263.50	264.00	256.00	256.00	236.93	1,005
2023-03-16	267.50	269.00	255.50	259.00	239.70	1,978
2023-03-15	275.00	275.00	264.00	267.00	247.11	1,611

← NewerPage 15 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.