Stalprodukt SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 242.50 | 244.00 | 235.00 | 235.00 | 217.49 | 1,376 |
| 2022-12-15 | 245.00 | 245.50 | 243.00 | 244.50 | 226.28 | 1,078 |
| 2022-12-14 | 242.50 | 246.00 | 242.00 | 245.00 | 226.75 | 1,211 |
| 2022-12-13 | 245.00 | 245.00 | 241.50 | 243.50 | 225.36 | 933 |
| 2022-12-12 | 243.00 | 246.50 | 241.50 | 245.00 | 226.75 | 1,044 |
| 2022-12-09 | 242.00 | 243.00 | 241.00 | 243.00 | 224.89 | 463 |
| 2022-12-08 | 239.00 | 244.00 | 239.00 | 242.00 | 223.97 | 1,439 |
| 2022-12-07 | 240.00 | 242.00 | 239.50 | 240.00 | 222.12 | 378 |
| 2022-12-06 | 243.00 | 243.00 | 240.00 | 241.50 | 223.51 | 190 |
| 2022-12-05 | 239.00 | 242.50 | 239.00 | 242.00 | 223.97 | 941 |
| 2022-12-02 | 240.00 | 240.00 | 238.00 | 239.00 | 221.19 | 286 |
| 2022-12-01 | 240.50 | 240.50 | 236.00 | 240.00 | 222.12 | 827 |
| 2022-11-30 | 240.00 | 240.00 | 236.00 | 240.00 | 222.12 | 641 |
| 2022-11-29 | 236.00 | 239.50 | 236.00 | 239.50 | 221.66 | 1,800 |
| 2022-11-28 | 234.50 | 236.00 | 233.50 | 236.00 | 218.42 | 372 |
| 2022-11-25 | 235.00 | 235.00 | 233.00 | 234.50 | 217.03 | 185 |
| 2022-11-24 | 235.00 | 235.50 | 231.50 | 235.00 | 217.49 | 394 |
| 2022-11-23 | 234.00 | 235.50 | 233.00 | 235.00 | 217.49 | 149 |
| 2022-11-22 | 234.00 | 234.00 | 232.00 | 234.00 | 216.57 | 704 |
| 2022-11-21 | 236.00 | 236.00 | 232.50 | 232.50 | 215.18 | 385 |
| 2022-11-18 | 236.50 | 236.50 | 232.50 | 233.00 | 215.64 | 1,248 |
| 2022-11-17 | 239.50 | 239.50 | 234.50 | 236.50 | 218.88 | 1,324 |
| 2022-11-16 | 238.50 | 241.00 | 235.00 | 235.00 | 217.49 | 1,384 |
| 2022-11-15 | 236.00 | 240.00 | 235.00 | 237.50 | 219.80 | 803 |
| 2022-11-14 | 236.00 | 241.00 | 235.00 | 236.00 | 218.42 | 1,784 |
| 2022-11-10 | 235.50 | 240.00 | 232.00 | 236.50 | 218.88 | 1,072 |
| 2022-11-09 | 240.50 | 241.00 | 235.00 | 237.00 | 219.34 | 665 |
| 2022-11-08 | 244.00 | 245.00 | 236.00 | 238.00 | 220.27 | 577 |
| 2022-11-07 | 244.00 | 251.00 | 241.00 | 241.50 | 223.51 | 1,621 |
| 2022-11-04 | 230.00 | 247.00 | 230.00 | 244.00 | 225.82 | 2,186 |
| 2022-11-03 | 231.50 | 231.50 | 226.00 | 228.50 | 211.48 | 1,257 |
| 2022-11-02 | 221.50 | 230.00 | 221.50 | 230.00 | 212.86 | 917 |
| 2022-10-31 | 220.00 | 223.00 | 220.00 | 221.50 | 205.00 | 566 |
| 2022-10-28 | 218.00 | 219.00 | 217.00 | 217.50 | 201.29 | 749 |
| 2022-10-27 | 218.00 | 220.00 | 215.00 | 218.50 | 202.22 | 1,588 |
| 2022-10-26 | 216.00 | 217.50 | 213.50 | 216.00 | 199.91 | 3,669 |
| 2022-10-25 | 215.00 | 215.50 | 212.50 | 215.00 | 198.98 | 1,684 |
| 2022-10-24 | 215.00 | 218.00 | 213.00 | 215.50 | 199.44 | 215 |
| 2022-10-21 | 217.00 | 217.00 | 211.00 | 216.50 | 200.37 | 772 |
| 2022-10-20 | 215.50 | 222.50 | 212.00 | 218.00 | 201.76 | 571 |
| 2022-10-19 | 229.00 | 229.00 | 209.00 | 212.00 | 196.20 | 1,735 |
| 2022-10-18 | 218.00 | 218.00 | 209.00 | 210.00 | 194.35 | 1,713 |
| 2022-10-17 | 214.00 | 219.50 | 212.00 | 215.00 | 198.98 | 324 |
| 2022-10-14 | 218.00 | 218.00 | 210.00 | 211.00 | 195.28 | 6,528 |
| 2022-10-13 | 218.00 | 223.00 | 209.50 | 216.00 | 199.91 | 2,487 |
| 2022-10-12 | 220.00 | 220.00 | 214.00 | 218.00 | 201.76 | 127 |
| 2022-10-11 | 220.50 | 224.50 | 212.00 | 217.50 | 201.29 | 796 |
| 2022-10-10 | 222.00 | 222.00 | 214.00 | 221.00 | 204.53 | 345 |
| 2022-10-07 | 218.00 | 224.00 | 218.00 | 222.00 | 205.46 | 147 |
| 2022-10-06 | 233.00 | 234.00 | 220.00 | 222.00 | 205.46 | 1,143 |
| 2022-10-05 | 225.50 | 233.50 | 224.50 | 228.00 | 211.01 | 1,160 |
| 2022-10-04 | 223.00 | 226.50 | 221.00 | 225.50 | 208.70 | 362 |
| 2022-10-03 | 223.00 | 225.00 | 221.50 | 221.50 | 205.00 | 932 |
| 2022-09-30 | 212.00 | 222.50 | 212.00 | 220.00 | 203.61 | 1,172 |
| 2022-09-29 | 214.00 | 217.50 | 211.00 | 212.00 | 196.20 | 287 |
| 2022-09-28 | 214.50 | 214.50 | 209.50 | 214.00 | 198.06 | 291 |
| 2022-09-27 | 208.00 | 224.00 | 206.50 | 220.00 | 203.61 | 681 |
| 2022-09-26 | 221.50 | 225.50 | 212.00 | 213.00 | 197.13 | 528 |
| 2022-09-23 | 229.00 | 231.00 | 222.50 | 226.50 | 209.62 | 419 |
| 2022-09-22 | 229.50 | 232.00 | 229.00 | 231.50 | 214.25 | 164 |
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.