Stalprodukt SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 262.00 | 263.00 | 256.00 | 259.00 | 259.00 | 899 |
| 2026-01-30 | 263.00 | 264.00 | 255.00 | 262.00 | 262.00 | 1,318 |
| 2026-01-29 | 265.00 | 266.00 | 261.00 | 261.00 | 261.00 | 720 |
| 2026-01-28 | 265.00 | 266.00 | 261.00 | 265.00 | 265.00 | 508 |
| 2026-01-27 | 259.00 | 267.00 | 259.00 | 266.00 | 266.00 | 873 |
| 2026-01-26 | 262.00 | 264.00 | 258.00 | 263.00 | 263.00 | 583 |
| 2026-01-23 | 263.00 | 263.00 | 260.00 | 261.00 | 261.00 | 192 |
| 2026-01-22 | 260.00 | 265.00 | 258.00 | 263.00 | 263.00 | 1,346 |
| 2026-01-21 | 260.00 | 264.00 | 260.00 | 263.00 | 263.00 | 6,245 |
| 2026-01-20 | 262.00 | 264.00 | 258.00 | 261.00 | 261.00 | 1,430 |
| 2026-01-19 | 260.00 | 264.00 | 259.00 | 262.00 | 262.00 | 561 |
| 2026-01-16 | 250.00 | 263.00 | 250.00 | 262.00 | 262.00 | 3,036 |
| 2026-01-15 | 250.00 | 252.00 | 247.00 | 252.00 | 252.00 | 529 |
| 2026-01-14 | 251.00 | 254.00 | 249.00 | 252.00 | 252.00 | 907 |
| 2026-01-13 | 247.00 | 253.00 | 246.00 | 251.00 | 251.00 | 543 |
| 2026-01-12 | 248.00 | 248.00 | 245.00 | 247.00 | 247.00 | 134 |
| 2026-01-09 | 246.00 | 246.00 | 245.00 | 246.00 | 246.00 | 606 |
| 2026-01-08 | 245.00 | 249.00 | 244.00 | 244.00 | 244.00 | 437 |
| 2026-01-07 | 238.00 | 243.00 | 238.00 | 243.00 | 243.00 | 871 |
| 2026-01-05 | 241.00 | 243.00 | 240.00 | 241.00 | 241.00 | 193 |
| 2026-01-02 | 236.00 | 243.00 | 234.00 | 243.00 | 243.00 | 1,398 |
| 2025-12-30 | 233.00 | 237.00 | 231.00 | 234.00 | 234.00 | 576 |
| 2025-12-29 | 234.00 | 234.00 | 230.00 | 232.00 | 232.00 | 589 |
| 2025-12-23 | 234.00 | 235.00 | 232.00 | 232.00 | 232.00 | 787 |
| 2025-12-22 | 228.00 | 236.00 | 217.00 | 236.00 | 236.00 | 4,147 |
| 2025-12-19 | 235.00 | 237.00 | 225.00 | 232.00 | 232.00 | 3,708 |
| 2025-12-18 | 236.00 | 237.00 | 235.00 | 235.00 | 235.00 | 104 |
| 2025-12-17 | 239.00 | 239.00 | 235.00 | 237.00 | 237.00 | 1,040 |
| 2025-12-16 | 237.00 | 239.00 | 237.00 | 239.00 | 239.00 | 241 |
| 2025-12-15 | 239.00 | 239.00 | 233.00 | 236.00 | 236.00 | 981 |
| 2025-12-12 | 240.00 | 240.00 | 235.00 | 238.00 | 238.00 | 1,294 |
| 2025-12-11 | 240.00 | 240.00 | 237.00 | 240.00 | 240.00 | 217 |
| 2025-12-10 | 239.00 | 242.00 | 238.00 | 240.00 | 240.00 | 249 |
| 2025-12-09 | 241.00 | 241.00 | 239.00 | 241.00 | 241.00 | 86 |
| 2025-12-08 | 242.00 | 243.00 | 240.00 | 241.00 | 241.00 | 98 |
| 2025-12-05 | 243.00 | 245.00 | 240.00 | 242.00 | 242.00 | 258 |
| 2025-12-04 | 248.00 | 248.00 | 243.00 | 248.00 | 248.00 | 314 |
| 2025-12-03 | 241.00 | 249.00 | 241.00 | 247.00 | 247.00 | 617 |
| 2025-12-02 | 243.00 | 243.00 | 241.00 | 241.00 | 241.00 | 91 |
| 2025-12-01 | 238.00 | 245.00 | 238.00 | 244.00 | 244.00 | 1,146 |
| 2025-11-28 | 237.00 | 240.00 | 236.00 | 240.00 | 240.00 | 433 |
| 2025-11-27 | 242.00 | 242.00 | 237.00 | 237.00 | 237.00 | 680 |
| 2025-11-26 | 242.00 | 243.00 | 240.00 | 242.00 | 242.00 | 188 |
| 2025-11-25 | 245.00 | 245.00 | 241.00 | 241.00 | 241.00 | 570 |
| 2025-11-24 | 245.00 | 246.00 | 245.00 | 245.00 | 245.00 | 347 |
| 2025-11-21 | 245.00 | 247.00 | 245.00 | 245.00 | 245.00 | 247 |
| 2025-11-20 | 242.00 | 245.00 | 242.00 | 245.00 | 245.00 | 138 |
| 2025-11-19 | 242.00 | 243.00 | 240.00 | 243.00 | 243.00 | 218 |
| 2025-11-18 | 248.00 | 248.00 | 241.00 | 245.00 | 245.00 | 1,261 |
| 2025-11-17 | 258.00 | 258.00 | 248.00 | 251.00 | 251.00 | 867 |
| 2025-11-14 | 260.00 | 260.00 | 256.00 | 258.00 | 258.00 | 605 |
| 2025-11-13 | 259.00 | 260.00 | 258.00 | 260.00 | 260.00 | 146 |
| 2025-11-12 | 262.00 | 263.00 | 261.00 | 261.00 | 261.00 | 126 |
| 2025-11-10 | 262.00 | 262.00 | 260.00 | 262.00 | 262.00 | 443 |
| 2025-11-07 | 262.00 | 263.00 | 260.00 | 260.00 | 260.00 | 118 |
| 2025-11-06 | 262.00 | 264.00 | 260.00 | 264.00 | 264.00 | 1,304 |
| 2025-11-05 | 261.00 | 264.00 | 258.00 | 264.00 | 264.00 | 593 |
| 2025-11-04 | 262.00 | 262.00 | 257.00 | 261.00 | 261.00 | 671 |
| 2025-11-03 | 264.00 | 265.00 | 258.00 | 264.00 | 264.00 | 1,573 |
| 2025-10-31 | 261.00 | 264.00 | 260.00 | 264.00 | 264.00 | 372 |
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.