Stalprodukt SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 277.00 | 288.00 | 274.00 | 285.00 | 251.84 | 2,179 |
| 2022-01-04 | 274.50 | 278.50 | 270.50 | 276.50 | 244.33 | 2,529 |
| 2022-01-03 | 265.00 | 275.50 | 262.00 | 272.50 | 240.80 | 1,637 |
| 2021-12-30 | 261.50 | 265.00 | 259.50 | 263.50 | 232.85 | 1,058 |
| 2021-12-29 | 254.00 | 266.00 | 254.00 | 263.00 | 232.40 | 1,223 |
| 2021-12-28 | 256.00 | 260.00 | 252.00 | 254.50 | 224.89 | 10,973 |
| 2021-12-27 | 261.00 | 265.00 | 253.50 | 256.00 | 226.22 | 7,579 |
| 2021-12-23 | 259.50 | 266.50 | 259.50 | 266.50 | 235.50 | 2,690 |
| 2021-12-22 | 261.00 | 262.00 | 257.00 | 257.50 | 227.54 | 1,268 |
| 2021-12-21 | 254.00 | 259.00 | 254.00 | 257.50 | 227.54 | 1,828 |
| 2021-12-20 | 259.00 | 259.00 | 250.00 | 252.50 | 223.12 | 4,125 |
| 2021-12-17 | 265.00 | 271.00 | 259.00 | 259.00 | 228.87 | 10,068 |
| 2021-12-16 | 262.50 | 273.00 | 262.50 | 268.00 | 236.82 | 2,217 |
| 2021-12-15 | 270.00 | 270.00 | 259.00 | 260.00 | 229.75 | 11,281 |
| 2021-12-14 | 275.50 | 275.50 | 271.00 | 271.50 | 239.91 | 4,238 |
| 2021-12-13 | 281.50 | 281.50 | 272.50 | 278.00 | 245.66 | 7,290 |
| 2021-12-10 | 283.50 | 283.50 | 278.00 | 282.00 | 249.19 | 1,128 |
| 2021-12-09 | 286.00 | 288.50 | 282.50 | 283.00 | 250.08 | 1,628 |
| 2021-12-08 | 286.00 | 288.00 | 283.00 | 286.00 | 252.73 | 1,074 |
| 2021-12-07 | 278.00 | 285.00 | 277.00 | 282.50 | 249.63 | 3,460 |
| 2021-12-06 | 283.50 | 286.00 | 276.00 | 278.00 | 245.66 | 1,201 |
| 2021-12-03 | 272.00 | 284.00 | 271.00 | 283.50 | 250.52 | 1,747 |
| 2021-12-02 | 279.00 | 279.00 | 271.00 | 277.00 | 244.77 | 2,840 |
| 2021-12-01 | 281.50 | 281.50 | 268.00 | 279.00 | 246.54 | 5,338 |
| 2021-11-30 | 280.50 | 280.50 | 275.00 | 278.50 | 246.10 | 4,423 |
| 2021-11-29 | 277.00 | 282.00 | 273.50 | 281.00 | 248.31 | 3,272 |
| 2021-11-26 | 290.00 | 290.50 | 278.00 | 278.00 | 245.66 | 5,244 |
| 2021-11-25 | 297.00 | 300.00 | 291.00 | 294.50 | 260.24 | 1,483 |
| 2021-11-24 | 307.00 | 307.00 | 297.00 | 298.00 | 263.33 | 829 |
| 2021-11-23 | 304.50 | 307.00 | 297.00 | 307.00 | 271.28 | 1,197 |
| 2021-11-22 | 309.00 | 309.00 | 297.00 | 303.00 | 267.75 | 1,505 |
| 2021-11-19 | 310.50 | 310.50 | 295.00 | 308.50 | 272.61 | 3,291 |
| 2021-11-18 | 310.00 | 313.00 | 305.50 | 310.00 | 273.94 | 13,082 |
| 2021-11-17 | 310.00 | 311.50 | 307.00 | 307.00 | 271.28 | 1,275 |
| 2021-11-16 | 311.00 | 314.50 | 300.50 | 313.50 | 277.03 | 5,991 |
| 2021-11-15 | 316.50 | 317.00 | 307.50 | 310.00 | 273.94 | 14,332 |
| 2021-11-12 | 314.00 | 319.00 | 314.00 | 316.50 | 279.68 | 1,461 |
| 2021-11-10 | 313.00 | 317.00 | 308.00 | 314.00 | 277.47 | 16,244 |
| 2021-11-09 | 316.00 | 318.00 | 308.00 | 316.00 | 279.24 | 5,408 |
| 2021-11-08 | 316.00 | 326.00 | 308.50 | 316.50 | 279.68 | 23,980 |
| 2021-11-05 | 320.00 | 320.00 | 308.00 | 316.00 | 279.24 | 6,297 |
| 2021-11-04 | 278.50 | 320.00 | 275.00 | 320.00 | 282.77 | 34,424 |
| 2021-11-03 | 277.50 | 280.00 | 275.00 | 278.50 | 246.10 | 2,648 |
| 2021-11-02 | 275.00 | 281.00 | 273.00 | 277.00 | 244.77 | 3,400 |
| 2021-10-29 | 288.00 | 292.00 | 274.00 | 275.00 | 243.01 | 4,609 |
| 2021-10-28 | 292.00 | 297.50 | 278.00 | 284.00 | 250.96 | 5,102 |
| 2021-10-27 | 300.00 | 304.00 | 293.00 | 296.50 | 262.01 | 995 |
| 2021-10-26 | 304.00 | 308.50 | 293.00 | 298.50 | 263.77 | 2,858 |
| 2021-10-25 | 305.00 | 306.00 | 299.00 | 303.00 | 267.75 | 1,290 |
| 2021-10-22 | 299.00 | 300.00 | 292.00 | 300.00 | 265.10 | 1,328 |
| 2021-10-21 | 292.00 | 298.50 | 291.50 | 296.00 | 261.56 | 1,616 |
| 2021-10-20 | 304.50 | 307.00 | 288.00 | 292.00 | 258.03 | 4,338 |
| 2021-10-19 | 321.00 | 323.00 | 300.00 | 304.00 | 268.63 | 6,640 |
| 2021-10-18 | 308.00 | 325.00 | 308.00 | 317.50 | 280.56 | 6,846 |
| 2021-10-15 | 315.00 | 317.50 | 295.00 | 310.00 | 273.94 | 5,689 |
| 2021-10-14 | 317.00 | 325.00 | 304.00 | 313.00 | 276.59 | 4,783 |
← NewerPage 21 of 21 · 1,256 trading days
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.