Stalprodukt SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 236.00 | 241.00 | 236.00 | 241.00 | 241.00 | 1,501 |
| 2026-04-28 | 234.00 | 238.00 | 232.00 | 235.00 | 235.00 | 1,141 |
| 2026-04-27 | 235.00 | 236.00 | 233.00 | 233.00 | 233.00 | 388 |
| 2026-04-24 | 235.00 | 236.00 | 234.00 | 234.00 | 234.00 | 315 |
| 2026-04-23 | 237.00 | 237.00 | 234.00 | 236.00 | 236.00 | 176 |
| 2026-04-22 | 235.00 | 237.00 | 233.00 | 237.00 | 237.00 | 507 |
| 2026-04-21 | 240.00 | 240.00 | 235.00 | 235.00 | 235.00 | 367 |
| 2026-04-20 | 241.00 | 241.00 | 237.00 | 237.00 | 237.00 | 231 |
| 2026-04-17 | 242.00 | 242.00 | 238.00 | 241.00 | 241.00 | 147 |
| 2026-04-16 | 244.00 | 244.00 | 238.00 | 238.00 | 238.00 | 233 |
| 2026-04-15 | 238.00 | 244.00 | 237.00 | 243.00 | 243.00 | 1,235 |
| 2026-04-14 | 233.00 | 238.00 | 228.00 | 237.00 | 237.00 | 890 |
| 2026-04-13 | 236.00 | 238.00 | 229.00 | 233.00 | 233.00 | 558 |
| 2026-04-10 | 235.00 | 236.00 | 233.00 | 236.00 | 236.00 | 293 |
| 2026-04-09 | 229.00 | 234.00 | 229.00 | 234.00 | 234.00 | 489 |
| 2026-04-08 | 227.00 | 232.00 | 227.00 | 229.00 | 229.00 | 497 |
| 2026-04-07 | 228.00 | 231.00 | 225.00 | 229.00 | 229.00 | 547 |
| 2026-04-02 | 226.00 | 228.00 | 226.00 | 228.00 | 228.00 | 196 |
| 2026-04-01 | 224.00 | 228.00 | 224.00 | 227.00 | 227.00 | 160 |
| 2026-03-31 | 226.00 | 227.00 | 222.00 | 227.00 | 227.00 | 450 |
| 2026-03-30 | 224.00 | 226.00 | 221.00 | 224.00 | 224.00 | 513 |
| 2026-03-27 | 221.00 | 224.00 | 219.00 | 221.00 | 221.00 | 522 |
| 2026-03-26 | 223.00 | 223.00 | 221.00 | 222.00 | 222.00 | 139 |
| 2026-03-25 | 223.00 | 224.00 | 222.00 | 224.00 | 224.00 | 48 |
| 2026-03-24 | 222.00 | 224.00 | 221.00 | 223.00 | 223.00 | 141 |
| 2026-03-23 | 226.00 | 226.00 | 221.00 | 224.00 | 224.00 | 686 |
| 2026-03-20 | 226.00 | 227.00 | 224.00 | 227.00 | 227.00 | 369 |
| 2026-03-19 | 229.00 | 229.00 | 225.00 | 226.00 | 226.00 | 394 |
| 2026-03-18 | 230.00 | 232.00 | 229.00 | 230.00 | 230.00 | 344 |
| 2026-03-17 | 228.00 | 231.00 | 227.00 | 230.00 | 230.00 | 293 |
| 2026-03-16 | 226.00 | 228.00 | 226.00 | 228.00 | 228.00 | 136 |
| 2026-03-13 | 227.00 | 228.00 | 225.00 | 227.00 | 227.00 | 274 |
| 2026-03-12 | 229.00 | 232.00 | 227.00 | 229.00 | 229.00 | 829 |
| 2026-03-11 | 231.00 | 231.00 | 229.00 | 229.00 | 229.00 | 561 |
| 2026-03-10 | 223.00 | 229.00 | 223.00 | 228.00 | 228.00 | 1,258 |
| 2026-03-09 | 228.00 | 230.00 | 222.00 | 224.00 | 224.00 | 2,127 |
| 2026-03-06 | 235.00 | 235.00 | 229.00 | 232.00 | 232.00 | 878 |
| 2026-03-05 | 233.00 | 235.00 | 232.00 | 234.00 | 234.00 | 344 |
| 2026-03-04 | 230.00 | 233.00 | 230.00 | 233.00 | 233.00 | 563 |
| 2026-03-03 | 237.00 | 237.00 | 228.00 | 230.00 | 230.00 | 684 |
| 2026-03-02 | 242.00 | 242.00 | 235.00 | 237.00 | 237.00 | 888 |
| 2026-02-27 | 245.00 | 247.00 | 243.00 | 243.00 | 243.00 | 402 |
| 2026-02-26 | 245.00 | 245.00 | 243.00 | 245.00 | 245.00 | 179 |
| 2026-02-25 | 240.00 | 247.00 | 240.00 | 245.00 | 245.00 | 481 |
| 2026-02-24 | 250.00 | 250.00 | 238.00 | 241.00 | 241.00 | 1,589 |
| 2026-02-23 | 250.00 | 252.00 | 250.00 | 250.00 | 250.00 | 109 |
| 2026-02-20 | 252.00 | 253.00 | 250.00 | 250.00 | 250.00 | 138 |
| 2026-02-19 | 254.00 | 254.00 | 250.00 | 250.00 | 250.00 | 251 |
| 2026-02-18 | 259.00 | 260.00 | 251.00 | 253.00 | 253.00 | 1,809 |
| 2026-02-17 | 258.00 | 263.00 | 258.00 | 261.00 | 261.00 | 561 |
| 2026-02-16 | 253.00 | 257.00 | 252.00 | 254.00 | 254.00 | 359 |
| 2026-02-13 | 252.00 | 253.00 | 251.00 | 253.00 | 253.00 | 93 |
| 2026-02-12 | 251.00 | 253.00 | 249.00 | 252.00 | 252.00 | 231 |
| 2026-02-11 | 248.00 | 250.00 | 248.00 | 250.00 | 250.00 | 267 |
| 2026-02-10 | 252.00 | 252.00 | 249.00 | 249.00 | 249.00 | 204 |
| 2026-02-09 | 253.00 | 253.00 | 249.00 | 253.00 | 253.00 | 466 |
| 2026-02-06 | 250.00 | 253.00 | 250.00 | 252.00 | 252.00 | 1,727 |
| 2026-02-05 | 254.00 | 254.00 | 250.00 | 253.00 | 253.00 | 1,225 |
| 2026-02-04 | 261.00 | 261.00 | 255.00 | 256.00 | 256.00 | 306 |
| 2026-02-03 | 259.00 | 261.00 | 258.00 | 259.00 | 259.00 | 4,811 |
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.