Stalprodukt SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-31 | 333.00 | 339.50 | 331.00 | 334.00 | 295.14 | 1,479 |
| 2022-03-30 | 326.50 | 336.50 | 326.50 | 336.50 | 297.35 | 2,039 |
| 2022-03-29 | 339.00 | 345.00 | 326.00 | 328.50 | 290.28 | 4,626 |
| 2022-03-28 | 339.50 | 340.00 | 333.50 | 339.50 | 300.00 | 1,548 |
| 2022-03-25 | 338.00 | 341.50 | 334.50 | 335.50 | 296.47 | 4,876 |
| 2022-03-24 | 335.00 | 338.00 | 328.50 | 338.00 | 298.68 | 2,370 |
| 2022-03-23 | 347.50 | 347.50 | 326.00 | 335.50 | 296.47 | 6,983 |
| 2022-03-22 | 340.00 | 350.00 | 339.00 | 347.00 | 306.63 | 6,502 |
| 2022-03-21 | 337.50 | 346.00 | 333.00 | 340.00 | 300.45 | 3,280 |
| 2022-03-18 | 350.50 | 350.50 | 333.00 | 334.00 | 295.14 | 5,792 |
| 2022-03-17 | 357.50 | 357.50 | 343.00 | 348.00 | 307.51 | 2,977 |
| 2022-03-16 | 362.50 | 368.50 | 348.00 | 353.00 | 311.93 | 3,464 |
| 2022-03-15 | 347.00 | 358.50 | 332.00 | 358.50 | 316.79 | 5,425 |
| 2022-03-14 | 341.00 | 347.50 | 332.50 | 345.50 | 305.31 | 3,067 |
| 2022-03-11 | 342.00 | 348.50 | 330.00 | 339.00 | 299.56 | 6,685 |
| 2022-03-10 | 340.50 | 351.00 | 336.50 | 340.00 | 300.45 | 3,052 |
| 2022-03-09 | 349.50 | 354.00 | 335.00 | 343.50 | 303.54 | 7,541 |
| 2022-03-08 | 365.00 | 374.00 | 346.50 | 346.50 | 306.19 | 7,920 |
| 2022-03-07 | 351.00 | 386.00 | 340.00 | 361.00 | 319.00 | 27,041 |
| 2022-03-04 | 310.00 | 359.00 | 310.00 | 339.00 | 299.56 | 31,271 |
| 2022-03-03 | 324.00 | 324.50 | 303.50 | 315.00 | 278.35 | 7,079 |
| 2022-03-02 | 276.00 | 321.00 | 271.50 | 319.50 | 282.33 | 19,360 |
| 2022-03-01 | 276.00 | 286.00 | 264.00 | 276.00 | 243.89 | 7,746 |
| 2022-02-28 | 270.50 | 287.50 | 264.00 | 271.50 | 239.91 | 5,050 |
| 2022-02-25 | 258.00 | 274.50 | 257.00 | 270.50 | 239.03 | 3,002 |
| 2022-02-24 | 265.00 | 269.50 | 246.00 | 255.00 | 225.33 | 8,996 |
| 2022-02-23 | 285.00 | 293.00 | 283.50 | 283.50 | 250.52 | 2,677 |
| 2022-02-22 | 273.50 | 285.50 | 265.50 | 284.00 | 250.96 | 3,288 |
| 2022-02-21 | 298.00 | 298.00 | 280.50 | 281.00 | 248.31 | 2,062 |
| 2022-02-18 | 281.00 | 303.00 | 281.00 | 298.00 | 263.33 | 12,682 |
| 2022-02-17 | 288.00 | 290.00 | 276.00 | 280.00 | 247.43 | 4,324 |
| 2022-02-16 | 291.50 | 295.00 | 289.50 | 290.00 | 256.26 | 2,957 |
| 2022-02-15 | 290.00 | 299.50 | 286.50 | 289.00 | 255.38 | 4,299 |
| 2022-02-14 | 302.00 | 302.00 | 283.50 | 293.00 | 258.91 | 3,624 |
| 2022-02-11 | 301.00 | 304.00 | 293.00 | 304.00 | 268.63 | 2,876 |
| 2022-02-10 | 293.00 | 303.00 | 292.50 | 301.00 | 265.98 | 2,777 |
| 2022-02-09 | 288.50 | 292.50 | 283.00 | 292.00 | 258.03 | 926 |
| 2022-02-08 | 287.00 | 294.50 | 284.50 | 288.00 | 254.49 | 1,544 |
| 2022-02-07 | 287.50 | 288.50 | 283.50 | 288.50 | 254.94 | 883 |
| 2022-02-04 | 290.00 | 290.00 | 284.50 | 287.00 | 253.61 | 594 |
| 2022-02-03 | 292.00 | 296.50 | 287.00 | 291.00 | 257.15 | 1,469 |
| 2022-02-02 | 293.00 | 298.00 | 290.00 | 292.00 | 258.03 | 1,590 |
| 2022-02-01 | 282.00 | 292.00 | 280.00 | 290.00 | 256.26 | 13,921 |
| 2022-01-31 | 278.00 | 278.00 | 273.50 | 275.00 | 243.01 | 2,144 |
| 2022-01-28 | 282.00 | 282.00 | 274.00 | 274.00 | 242.12 | 754 |
| 2022-01-27 | 273.00 | 282.00 | 269.00 | 282.00 | 249.19 | 1,386 |
| 2022-01-26 | 275.00 | 282.00 | 272.50 | 272.50 | 240.80 | 1,915 |
| 2022-01-25 | 271.00 | 281.00 | 271.00 | 273.00 | 241.24 | 2,198 |
| 2022-01-24 | 289.50 | 292.00 | 271.00 | 274.00 | 242.12 | 4,070 |
| 2022-01-21 | 295.00 | 295.00 | 290.50 | 292.00 | 258.03 | 1,684 |
| 2022-01-20 | 296.00 | 300.00 | 295.00 | 298.00 | 263.33 | 2,542 |
| 2022-01-19 | 298.50 | 301.00 | 292.50 | 299.00 | 264.22 | 5,169 |
| 2022-01-18 | 311.00 | 311.00 | 295.50 | 302.50 | 267.31 | 2,596 |
| 2022-01-17 | 309.50 | 310.00 | 307.50 | 310.00 | 273.94 | 4,443 |
| 2022-01-14 | 308.00 | 309.50 | 301.50 | 307.00 | 271.28 | 1,914 |
| 2022-01-13 | 308.50 | 309.00 | 305.00 | 308.00 | 272.17 | 1,364 |
| 2022-01-12 | 303.50 | 311.00 | 302.50 | 308.00 | 272.17 | 2,254 |
| 2022-01-11 | 285.00 | 302.00 | 283.00 | 302.00 | 266.87 | 3,127 |
| 2022-01-10 | 285.00 | 287.00 | 280.00 | 284.00 | 250.96 | 1,797 |
| 2022-01-07 | 285.00 | 290.00 | 283.50 | 285.00 | 251.84 | 9,019 |
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.