Stalprodukt SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 215.00 | 216.00 | 214.00 | 215.00 | 215.00 | 435 |
| 2026-07-23 | 215.00 | 216.00 | 214.00 | 215.00 | 215.00 | 284 |
| 2026-07-22 | 213.00 | 215.00 | 213.00 | 215.00 | 215.00 | 165 |
| 2026-07-21 | 211.00 | 215.00 | 210.00 | 214.00 | 214.00 | 354 |
| 2026-07-20 | 213.00 | 213.00 | 210.00 | 211.00 | 211.00 | 429 |
| 2026-07-17 | 211.00 | 213.00 | 208.00 | 213.00 | 213.00 | 499 |
| 2026-07-16 | 210.00 | 210.00 | 208.00 | 210.00 | 210.00 | 268 |
| 2026-07-15 | 210.00 | 212.00 | 209.00 | 209.00 | 209.00 | 135 |
| 2026-07-14 | 211.00 | 211.00 | 209.00 | 211.00 | 211.00 | 235 |
| 2026-07-13 | 206.00 | 209.00 | 206.00 | 209.00 | 209.00 | 345 |
| 2026-07-10 | 201.00 | 206.00 | 201.00 | 206.00 | 206.00 | 2,420 |
| 2026-07-09 | 204.00 | 204.00 | 202.00 | 202.00 | 202.00 | 574 |
| 2026-07-08 | 206.00 | 207.00 | 199.50 | 204.00 | 204.00 | 6,977 |
| 2026-07-07 | 210.00 | 212.00 | 204.00 | 206.00 | 206.00 | 2,535 |
| 2026-07-06 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | 1,216 |
| 2026-07-03 | 209.00 | 212.00 | 207.00 | 209.00 | 209.00 | 1,297 |
| 2026-07-02 | 214.00 | 215.00 | 209.00 | 209.00 | 209.00 | 3,513 |
| 2026-07-01 | 217.00 | 217.00 | 209.00 | 213.00 | 213.00 | 6,356 |
| 2026-06-30 | 226.00 | 226.00 | 216.00 | 216.00 | 216.00 | 5,461 |
| 2026-06-29 | 228.00 | 228.00 | 225.00 | 225.00 | 225.00 | 472 |
| 2026-06-26 | 229.00 | 229.00 | 225.00 | 226.00 | 226.00 | 55 |
| 2026-06-25 | 228.00 | 228.00 | 225.00 | 227.00 | 227.00 | 1,159 |
| 2026-06-24 | 227.00 | 230.00 | 227.00 | 228.00 | 228.00 | 213 |
| 2026-06-23 | 226.00 | 227.00 | 225.00 | 227.00 | 227.00 | 163 |
| 2026-06-22 | 228.00 | 229.00 | 225.00 | 225.00 | 225.00 | 1,383 |
| 2026-06-19 | 228.00 | 229.00 | 226.00 | 227.00 | 227.00 | 183 |
| 2026-06-18 | 229.00 | 229.00 | 227.00 | 228.00 | 228.00 | 151 |
| 2026-06-17 | 230.00 | 230.00 | 227.00 | 229.00 | 229.00 | 54 |
| 2026-06-16 | 226.00 | 230.00 | 226.00 | 230.00 | 230.00 | 138 |
| 2026-06-15 | 227.00 | 235.00 | 226.00 | 226.00 | 226.00 | 482 |
| 2026-06-12 | 228.00 | 228.00 | 226.00 | 228.00 | 228.00 | 384 |
| 2026-06-11 | 227.00 | 230.00 | 225.00 | 228.00 | 228.00 | 772 |
| 2026-06-10 | 229.00 | 229.00 | 228.00 | 228.00 | 228.00 | 59 |
| 2026-06-09 | 229.00 | 230.00 | 228.00 | 229.00 | 229.00 | 391 |
| 2026-06-08 | 229.00 | 229.00 | 226.00 | 229.00 | 229.00 | 264 |
| 2026-06-05 | 231.00 | 232.00 | 227.00 | 227.00 | 227.00 | 664 |
| 2026-06-03 | 231.00 | 233.00 | 229.00 | 231.00 | 231.00 | 350 |
| 2026-06-02 | 233.00 | 234.00 | 229.00 | 231.00 | 231.00 | 1,822 |
| 2026-06-01 | 237.00 | 237.00 | 233.00 | 235.00 | 235.00 | 931 |
| 2026-05-29 | 240.00 | 243.00 | 235.00 | 237.00 | 237.00 | 511 |
| 2026-05-28 | 241.00 | 243.00 | 240.00 | 240.00 | 240.00 | 486 |
| 2026-05-27 | 244.00 | 244.00 | 241.00 | 241.00 | 241.00 | 474 |
| 2026-05-26 | 244.00 | 245.00 | 242.00 | 244.00 | 244.00 | 145 |
| 2026-05-25 | 245.00 | 247.00 | 242.00 | 245.00 | 245.00 | 807 |
| 2026-05-22 | 248.00 | 250.00 | 245.00 | 245.00 | 245.00 | 92 |
| 2026-05-21 | 244.00 | 252.00 | 244.00 | 248.00 | 248.00 | 659 |
| 2026-05-20 | 244.00 | 247.00 | 244.00 | 247.00 | 247.00 | 181 |
| 2026-05-19 | 243.00 | 248.00 | 243.00 | 247.00 | 247.00 | 243 |
| 2026-05-18 | 243.00 | 243.00 | 239.00 | 242.00 | 242.00 | 352 |
| 2026-05-15 | 245.00 | 245.00 | 240.00 | 240.00 | 240.00 | 562 |
| 2026-05-14 | 244.00 | 245.00 | 243.00 | 243.00 | 243.00 | 228 |
| 2026-05-13 | 244.00 | 245.00 | 244.00 | 245.00 | 245.00 | 126 |
| 2026-05-12 | 248.00 | 251.00 | 244.00 | 245.00 | 245.00 | 608 |
| 2026-05-11 | 243.00 | 250.00 | 243.00 | 250.00 | 250.00 | 845 |
| 2026-05-08 | 244.00 | 244.00 | 241.00 | 244.00 | 244.00 | 233 |
| 2026-05-07 | 243.00 | 246.00 | 243.00 | 244.00 | 244.00 | 355 |
| 2026-05-06 | 242.00 | 243.00 | 240.00 | 242.00 | 242.00 | 226 |
| 2026-05-05 | 241.00 | 243.00 | 241.00 | 242.00 | 242.00 | 133 |
| 2026-05-04 | 238.00 | 242.00 | 238.00 | 242.00 | 242.00 | 182 |
| 2026-04-30 | 242.00 | 242.00 | 238.00 | 241.00 | 241.00 | 160 |
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.