Stalprodukt SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-14 | 271.50 | 277.50 | 271.50 | 275.00 | 254.51 | 727 |
| 2023-03-13 | 281.00 | 283.50 | 267.50 | 275.00 | 254.51 | 1,615 |
| 2023-03-10 | 277.00 | 285.50 | 276.00 | 281.00 | 260.06 | 2,226 |
| 2023-03-09 | 280.00 | 286.00 | 280.00 | 281.00 | 260.06 | 2,488 |
| 2023-03-08 | 267.50 | 279.00 | 267.00 | 279.00 | 258.21 | 1,715 |
| 2023-03-07 | 265.00 | 269.00 | 258.00 | 268.00 | 248.03 | 11,425 |
| 2023-03-06 | 258.00 | 266.50 | 258.00 | 265.00 | 245.26 | 3,220 |
| 2023-03-03 | 256.00 | 259.50 | 256.00 | 258.00 | 238.78 | 2,913 |
| 2023-03-02 | 258.00 | 258.00 | 255.00 | 255.00 | 236.00 | 1,528 |
| 2023-03-01 | 255.00 | 259.50 | 254.00 | 256.00 | 236.93 | 2,527 |
| 2023-02-28 | 257.00 | 257.00 | 253.50 | 254.00 | 235.08 | 1,244 |
| 2023-02-27 | 259.50 | 259.50 | 255.00 | 256.00 | 236.93 | 2,145 |
| 2023-02-24 | 262.50 | 262.50 | 256.50 | 260.00 | 240.63 | 1,052 |
| 2023-02-23 | 265.50 | 266.50 | 260.00 | 261.50 | 242.02 | 2,022 |
| 2023-02-22 | 267.00 | 267.00 | 261.00 | 265.00 | 245.26 | 599 |
| 2023-02-21 | 270.00 | 270.00 | 266.50 | 268.00 | 248.03 | 1,130 |
| 2023-02-20 | 271.50 | 277.00 | 269.00 | 271.00 | 250.81 | 1,438 |
| 2023-02-17 | 267.00 | 270.00 | 264.00 | 270.00 | 249.88 | 743 |
| 2023-02-16 | 281.00 | 282.00 | 260.00 | 268.00 | 248.03 | 5,137 |
| 2023-02-15 | 283.50 | 285.00 | 277.00 | 279.50 | 258.68 | 1,032 |
| 2023-02-14 | 280.50 | 282.00 | 278.00 | 282.00 | 260.99 | 1,070 |
| 2023-02-13 | 283.00 | 283.00 | 278.00 | 281.00 | 260.06 | 1,749 |
| 2023-02-10 | 289.00 | 289.00 | 277.00 | 283.00 | 261.91 | 1,175 |
| 2023-02-09 | 289.00 | 289.00 | 287.00 | 289.00 | 267.47 | 518 |
| 2023-02-08 | 286.50 | 289.00 | 286.50 | 288.00 | 266.54 | 1,707 |
| 2023-02-07 | 290.00 | 290.00 | 282.00 | 287.50 | 266.08 | 1,223 |
| 2023-02-06 | 300.00 | 300.00 | 291.00 | 294.50 | 272.56 | 1,086 |
| 2023-02-03 | 300.00 | 302.00 | 296.00 | 297.00 | 274.87 | 2,420 |
| 2023-02-02 | 301.00 | 305.00 | 297.00 | 302.00 | 279.50 | 1,426 |
| 2023-02-01 | 295.00 | 304.50 | 294.00 | 300.00 | 277.65 | 4,965 |
| 2023-01-31 | 292.00 | 294.50 | 290.00 | 293.50 | 271.63 | 1,514 |
| 2023-01-30 | 285.00 | 295.00 | 285.00 | 292.00 | 270.24 | 5,104 |
| 2023-01-27 | 289.00 | 289.00 | 283.00 | 285.00 | 263.77 | 1,434 |
| 2023-01-26 | 283.00 | 288.50 | 282.00 | 283.50 | 262.38 | 925 |
| 2023-01-25 | 291.00 | 291.00 | 280.00 | 283.00 | 261.91 | 893 |
| 2023-01-24 | 284.00 | 292.00 | 281.00 | 287.00 | 265.62 | 4,002 |
| 2023-01-23 | 280.50 | 284.00 | 280.50 | 283.50 | 262.38 | 2,513 |
| 2023-01-20 | 277.00 | 280.50 | 276.00 | 280.50 | 259.60 | 2,907 |
| 2023-01-19 | 283.50 | 283.50 | 275.50 | 276.00 | 255.44 | 2,534 |
| 2023-01-18 | 278.00 | 285.00 | 277.50 | 283.50 | 262.38 | 1,734 |
| 2023-01-17 | 281.00 | 284.00 | 276.00 | 276.00 | 255.44 | 2,076 |
| 2023-01-16 | 282.50 | 283.00 | 275.50 | 281.00 | 260.06 | 940 |
| 2023-01-13 | 280.50 | 284.00 | 275.00 | 277.50 | 256.82 | 1,680 |
| 2023-01-12 | 275.00 | 282.00 | 275.00 | 280.00 | 259.14 | 1,291 |
| 2023-01-11 | 279.00 | 283.50 | 275.00 | 277.00 | 256.36 | 2,741 |
| 2023-01-10 | 261.50 | 273.00 | 261.50 | 272.00 | 251.73 | 3,684 |
| 2023-01-09 | 251.00 | 261.50 | 251.00 | 258.00 | 238.78 | 1,734 |
| 2023-01-05 | 245.00 | 248.50 | 242.00 | 248.00 | 229.52 | 1,510 |
| 2023-01-04 | 243.00 | 246.00 | 242.50 | 245.00 | 226.75 | 1,924 |
| 2023-01-03 | 245.00 | 245.00 | 242.00 | 242.00 | 223.97 | 7,021 |
| 2023-01-02 | 239.00 | 245.50 | 239.00 | 242.50 | 224.43 | 576 |
| 2022-12-30 | 238.00 | 240.50 | 238.00 | 238.00 | 220.27 | 361 |
| 2022-12-29 | 231.50 | 238.00 | 231.50 | 237.50 | 219.80 | 465 |
| 2022-12-28 | 231.50 | 233.50 | 231.00 | 231.50 | 214.25 | 1,686 |
| 2022-12-27 | 236.00 | 236.00 | 229.50 | 230.00 | 212.86 | 1,784 |
| 2022-12-23 | 235.00 | 237.50 | 234.00 | 236.00 | 218.42 | 1,008 |
| 2022-12-22 | 238.00 | 239.00 | 234.50 | 235.00 | 217.49 | 1,049 |
| 2022-12-21 | 238.00 | 240.00 | 236.50 | 238.00 | 220.27 | 627 |
| 2022-12-20 | 236.00 | 238.00 | 235.50 | 237.00 | 219.34 | 485 |
| 2022-12-19 | 242.50 | 243.00 | 232.00 | 236.00 | 218.42 | 1,771 |
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.