Stalprodukt SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 235.00 | 235.00 | 230.00 | 230.50 | 213.33 | 154 |
| 2022-09-20 | 233.00 | 234.50 | 231.00 | 231.00 | 213.79 | 545 |
| 2022-09-19 | 240.00 | 240.00 | 228.50 | 232.50 | 215.18 | 1,099 |
| 2022-09-16 | 243.50 | 243.50 | 235.00 | 240.00 | 222.12 | 521 |
| 2022-09-15 | 240.00 | 243.50 | 238.00 | 243.50 | 225.36 | 1,036 |
| 2022-09-14 | 240.00 | 240.00 | 236.00 | 238.00 | 220.27 | 136 |
| 2022-09-13 | 236.00 | 238.50 | 230.50 | 238.50 | 220.73 | 1,371 |
| 2022-09-12 | 243.50 | 243.50 | 235.00 | 235.00 | 217.49 | 581 |
| 2022-09-09 | 240.50 | 243.50 | 238.50 | 239.50 | 221.66 | 174 |
| 2022-09-08 | 234.50 | 247.00 | 234.50 | 240.50 | 222.58 | 1,488 |
| 2022-09-07 | 238.00 | 240.00 | 234.00 | 237.50 | 219.80 | 1,180 |
| 2022-09-06 | 235.50 | 237.50 | 234.00 | 235.50 | 217.95 | 636 |
| 2022-09-05 | 236.00 | 237.00 | 234.00 | 236.50 | 218.88 | 595 |
| 2022-09-02 | 240.00 | 242.50 | 236.50 | 238.00 | 220.27 | 3,488 |
| 2022-09-01 | 235.50 | 240.00 | 234.00 | 237.00 | 219.34 | 4,399 |
| 2022-08-31 | 240.00 | 242.00 | 236.00 | 237.00 | 219.34 | 949 |
| 2022-08-30 | 239.50 | 244.50 | 239.00 | 241.50 | 223.51 | 523 |
| 2022-08-29 | 241.50 | 246.50 | 234.50 | 238.00 | 220.27 | 786 |
| 2022-08-26 | 241.00 | 246.50 | 236.00 | 241.50 | 223.51 | 671 |
| 2022-08-25 | 253.00 | 253.00 | 241.00 | 242.00 | 223.97 | 1,351 |
| 2022-08-24 | 256.50 | 256.50 | 248.00 | 250.00 | 231.37 | 10,966 |
| 2022-08-23 | 255.00 | 258.00 | 250.00 | 255.50 | 236.46 | 3,172 |
| 2022-08-22 | 265.00 | 265.00 | 255.00 | 256.50 | 237.39 | 6,266 |
| 2022-08-19 | 265.00 | 265.00 | 256.50 | 262.50 | 242.94 | 4,067 |
| 2022-08-18 | 253.00 | 264.50 | 250.50 | 262.00 | 242.48 | 2,283 |
| 2022-08-17 | 255.00 | 257.50 | 250.50 | 252.00 | 233.22 | 398 |
| 2022-08-16 | 256.50 | 257.50 | 254.50 | 257.00 | 237.85 | 781 |
| 2022-08-12 | 253.00 | 257.50 | 250.00 | 255.50 | 236.46 | 936 |
| 2022-08-11 | 254.50 | 254.50 | 249.50 | 251.00 | 232.30 | 7,031 |
| 2022-08-10 | 256.50 | 256.50 | 251.00 | 254.50 | 235.54 | 310 |
| 2022-08-09 | 257.50 | 258.50 | 252.00 | 253.50 | 234.61 | 601 |
| 2022-08-08 | 254.00 | 259.50 | 249.50 | 254.50 | 235.54 | 1,054 |
| 2022-08-05 | 253.50 | 257.50 | 248.50 | 252.00 | 233.22 | 3,248 |
| 2022-08-04 | 268.00 | 277.00 | 244.50 | 252.50 | 233.69 | 7,846 |
| 2022-08-03 | 265.00 | 269.00 | 263.00 | 268.00 | 248.03 | 2,516 |
| 2022-08-02 | 260.00 | 264.00 | 253.00 | 262.00 | 242.48 | 1,664 |
| 2022-08-01 | 246.00 | 259.50 | 246.00 | 258.00 | 238.78 | 1,982 |
| 2022-07-29 | 244.00 | 251.50 | 244.00 | 249.00 | 230.45 | 801 |
| 2022-07-28 | 242.00 | 244.50 | 239.00 | 242.00 | 223.97 | 484 |
| 2022-07-27 | 240.00 | 244.50 | 238.50 | 239.00 | 221.19 | 313 |
| 2022-07-26 | 240.00 | 243.50 | 235.00 | 238.50 | 220.73 | 1,015 |
| 2022-07-25 | 240.00 | 240.00 | 236.00 | 239.00 | 221.19 | 1,685 |
| 2022-07-22 | 230.50 | 237.00 | 230.50 | 234.50 | 217.03 | 1,492 |
| 2022-07-21 | 230.50 | 232.50 | 225.00 | 227.50 | 210.55 | 1,535 |
| 2022-07-20 | 238.00 | 240.00 | 226.00 | 230.00 | 212.86 | 2,018 |
| 2022-07-19 | 244.50 | 248.00 | 235.00 | 236.50 | 218.88 | 1,140 |
| 2022-07-18 | 240.50 | 245.50 | 240.50 | 244.50 | 226.28 | 307 |
| 2022-07-15 | 241.50 | 241.50 | 236.00 | 240.00 | 222.12 | 972 |
| 2022-07-14 | 242.00 | 246.50 | 239.00 | 240.00 | 222.12 | 1,735 |
| 2022-07-13 | 252.50 | 252.50 | 243.00 | 246.00 | 227.67 | 116 |
| 2022-07-12 | 245.00 | 252.50 | 242.00 | 252.50 | 233.69 | 1,279 |
| 2022-07-11 | 237.00 | 246.00 | 231.50 | 245.00 | 226.75 | 3,226 |
| 2022-07-08 | 239.00 | 243.50 | 235.50 | 237.00 | 219.34 | 1,915 |
| 2022-07-07 | 242.00 | 244.50 | 238.50 | 240.00 | 222.12 | 1,594 |
| 2022-07-06 | 242.00 | 244.50 | 234.50 | 234.50 | 217.03 | 1,001 |
| 2022-07-05 | 258.00 | 259.50 | 237.00 | 239.50 | 221.66 | 10,314 |
| 2022-07-04 | 259.50 | 264.50 | 253.50 | 255.00 | 236.00 | 924 |
| 2022-07-01 | 260.00 | 265.00 | 258.50 | 264.50 | 244.79 | 1,245 |
| 2022-06-30 | 276.00 | 276.00 | 263.00 | 265.50 | 234.61 | 4,559 |
| 2022-06-29 | 275.00 | 276.00 | 270.00 | 276.00 | 243.89 | 576 |
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.