Stalprodukt SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 275.00 | 276.00 | 270.00 | 276.00 | 243.89 | 576 |
| 2022-06-28 | 272.50 | 277.00 | 270.00 | 276.00 | 243.89 | 806 |
| 2022-06-27 | 264.00 | 272.50 | 264.00 | 272.50 | 240.80 | 650 |
| 2022-06-24 | 269.50 | 269.50 | 261.00 | 263.00 | 232.40 | 3,319 |
| 2022-06-23 | 271.50 | 272.00 | 264.00 | 268.50 | 237.26 | 1,128 |
| 2022-06-22 | 280.00 | 280.00 | 266.00 | 270.00 | 238.59 | 3,829 |
| 2022-06-21 | 278.00 | 288.50 | 278.00 | 278.50 | 246.10 | 942 |
| 2022-06-20 | 296.00 | 296.00 | 275.50 | 278.00 | 245.66 | 3,484 |
| 2022-06-17 | 279.00 | 296.50 | 277.00 | 296.50 | 262.01 | 1,245 |
| 2022-06-15 | 283.00 | 285.00 | 281.50 | 283.50 | 250.52 | 648 |
| 2022-06-14 | 287.50 | 287.50 | 278.00 | 283.00 | 250.08 | 948 |
| 2022-06-13 | 290.50 | 290.50 | 283.00 | 283.00 | 250.08 | 2,119 |
| 2022-06-10 | 300.00 | 300.00 | 292.50 | 295.00 | 260.68 | 980 |
| 2022-06-09 | 303.00 | 306.50 | 298.00 | 302.00 | 266.87 | 1,755 |
| 2022-06-08 | 314.00 | 314.00 | 302.00 | 305.50 | 269.96 | 402 |
| 2022-06-07 | 316.00 | 317.00 | 306.00 | 312.50 | 276.14 | 596 |
| 2022-06-06 | 313.00 | 318.00 | 313.00 | 315.00 | 278.35 | 615 |
| 2022-06-03 | 325.00 | 325.00 | 314.50 | 314.50 | 277.91 | 2,681 |
| 2022-06-02 | 320.00 | 325.50 | 320.00 | 323.00 | 285.42 | 1,028 |
| 2022-06-01 | 315.00 | 320.00 | 312.00 | 320.00 | 282.77 | 1,627 |
| 2022-05-31 | 314.00 | 318.50 | 311.00 | 318.00 | 281.00 | 1,473 |
| 2022-05-30 | 309.00 | 314.00 | 304.00 | 314.00 | 277.47 | 794 |
| 2022-05-27 | 304.00 | 311.00 | 304.00 | 308.00 | 272.17 | 1,432 |
| 2022-05-26 | 304.00 | 306.50 | 298.50 | 306.50 | 270.84 | 721 |
| 2022-05-25 | 306.00 | 306.00 | 301.00 | 304.00 | 268.63 | 60 |
| 2022-05-24 | 309.00 | 310.00 | 302.50 | 304.00 | 268.63 | 548 |
| 2022-05-23 | 305.00 | 309.00 | 305.00 | 307.50 | 271.73 | 635 |
| 2022-05-20 | 306.00 | 306.00 | 299.00 | 305.00 | 269.52 | 638 |
| 2022-05-19 | 295.00 | 305.00 | 293.00 | 305.00 | 269.52 | 1,082 |
| 2022-05-18 | 308.00 | 310.00 | 298.50 | 300.00 | 265.10 | 2,412 |
| 2022-05-17 | 311.00 | 313.00 | 307.00 | 308.00 | 272.17 | 954 |
| 2022-05-16 | 309.50 | 314.00 | 307.50 | 311.00 | 274.82 | 4,703 |
| 2022-05-13 | 309.00 | 315.00 | 305.50 | 310.00 | 273.94 | 2,594 |
| 2022-05-12 | 305.00 | 305.50 | 292.50 | 305.50 | 269.96 | 2,402 |
| 2022-05-11 | 302.00 | 309.00 | 295.00 | 308.50 | 272.61 | 3,182 |
| 2022-05-10 | 292.00 | 302.50 | 279.00 | 301.50 | 266.42 | 8,320 |
| 2022-05-09 | 308.50 | 314.50 | 293.50 | 293.50 | 259.36 | 6,013 |
| 2022-05-06 | 341.00 | 344.50 | 300.50 | 309.00 | 273.05 | 15,416 |
| 2022-05-05 | 340.00 | 349.50 | 333.00 | 333.00 | 294.26 | 4,491 |
| 2022-05-04 | 338.50 | 341.00 | 336.00 | 337.50 | 298.24 | 1,593 |
| 2022-05-02 | 340.00 | 342.00 | 335.00 | 335.50 | 296.47 | 1,012 |
| 2022-04-29 | 346.00 | 350.00 | 339.00 | 339.00 | 299.56 | 1,229 |
| 2022-04-28 | 340.50 | 348.00 | 340.50 | 344.00 | 303.98 | 1,037 |
| 2022-04-27 | 336.00 | 346.00 | 336.00 | 339.00 | 299.56 | 1,905 |
| 2022-04-26 | 346.00 | 351.00 | 340.00 | 344.00 | 303.98 | 2,350 |
| 2022-04-25 | 341.50 | 347.00 | 332.50 | 346.00 | 305.75 | 3,091 |
| 2022-04-22 | 357.00 | 357.00 | 345.00 | 348.00 | 307.51 | 2,396 |
| 2022-04-21 | 351.50 | 358.50 | 349.00 | 356.00 | 314.58 | 1,414 |
| 2022-04-20 | 354.50 | 358.00 | 351.50 | 351.50 | 310.61 | 1,476 |
| 2022-04-19 | 362.50 | 364.00 | 345.50 | 352.00 | 311.05 | 2,755 |
| 2022-04-14 | 365.50 | 366.50 | 357.00 | 361.00 | 319.00 | 1,339 |
| 2022-04-13 | 356.00 | 370.00 | 356.00 | 365.00 | 322.54 | 6,362 |
| 2022-04-12 | 359.00 | 359.00 | 351.50 | 351.50 | 310.61 | 955 |
| 2022-04-11 | 361.00 | 365.00 | 355.00 | 358.50 | 316.79 | 1,777 |
| 2022-04-08 | 357.00 | 365.50 | 355.50 | 357.50 | 315.91 | 2,535 |
| 2022-04-07 | 351.50 | 363.00 | 351.00 | 358.00 | 316.35 | 5,123 |
| 2022-04-06 | 351.00 | 356.50 | 342.00 | 354.50 | 313.26 | 3,080 |
| 2022-04-05 | 345.50 | 352.50 | 338.00 | 350.00 | 309.28 | 3,381 |
| 2022-04-04 | 347.00 | 361.00 | 344.00 | 344.50 | 304.42 | 10,386 |
| 2022-04-01 | 336.50 | 347.00 | 333.00 | 343.50 | 303.54 | 3,585 |
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.