Stalprodukt SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 261.00 | 264.00 | 260.00 | 264.00 | 264.00 | 372 |
| 2025-10-30 | 260.00 | 261.00 | 257.00 | 261.00 | 261.00 | 212 |
| 2025-10-29 | 260.00 | 261.00 | 258.00 | 258.00 | 258.00 | 187 |
| 2025-10-28 | 259.00 | 260.00 | 258.00 | 260.00 | 260.00 | 648 |
| 2025-10-27 | 258.00 | 259.00 | 257.00 | 259.00 | 259.00 | 369 |
| 2025-10-24 | 254.00 | 263.00 | 252.00 | 258.00 | 258.00 | 779 |
| 2025-10-23 | 258.00 | 263.00 | 250.00 | 254.00 | 254.00 | 1,358 |
| 2025-10-22 | 264.00 | 264.00 | 258.00 | 260.00 | 260.00 | 898 |
| 2025-10-21 | 264.00 | 266.00 | 263.00 | 264.00 | 264.00 | 176 |
| 2025-10-20 | 265.00 | 267.00 | 264.00 | 264.00 | 264.00 | 199 |
| 2025-10-17 | 266.00 | 268.00 | 265.00 | 268.00 | 268.00 | 348 |
| 2025-10-16 | 268.00 | 270.00 | 267.00 | 268.00 | 268.00 | 274 |
| 2025-10-15 | 270.00 | 270.00 | 268.00 | 269.00 | 269.00 | 172 |
| 2025-10-14 | 272.00 | 272.00 | 266.00 | 270.00 | 270.00 | 1,125 |
| 2025-10-13 | 267.00 | 272.00 | 265.00 | 272.00 | 272.00 | 792 |
| 2025-10-10 | 271.00 | 271.00 | 267.00 | 270.00 | 270.00 | 675 |
| 2025-10-09 | 272.00 | 275.00 | 271.00 | 272.00 | 272.00 | 754 |
| 2025-10-08 | 268.00 | 273.00 | 265.00 | 273.00 | 273.00 | 2,952 |
| 2025-10-07 | 259.00 | 269.00 | 256.00 | 269.00 | 269.00 | 19,870 |
| 2025-10-06 | 268.00 | 270.00 | 258.00 | 260.00 | 260.00 | 1,834 |
| 2025-10-03 | 250.00 | 270.00 | 249.00 | 268.00 | 268.00 | 20,673 |
| 2025-10-02 | 246.00 | 249.00 | 246.00 | 249.00 | 249.00 | 353 |
| 2025-10-01 | 246.00 | 247.00 | 244.00 | 246.00 | 246.00 | 153 |
| 2025-09-30 | 243.00 | 246.00 | 242.00 | 246.00 | 246.00 | 494 |
| 2025-09-29 | 248.00 | 248.00 | 243.00 | 245.00 | 245.00 | 247 |
| 2025-09-26 | 242.00 | 248.00 | 239.00 | 247.00 | 247.00 | 1,961 |
| 2025-09-25 | 243.00 | 243.00 | 241.00 | 243.00 | 243.00 | 278 |
| 2025-09-24 | 238.00 | 243.00 | 238.00 | 243.00 | 243.00 | 334 |
| 2025-09-23 | 240.00 | 241.00 | 238.00 | 239.00 | 239.00 | 389 |
| 2025-09-22 | 240.00 | 241.00 | 238.00 | 240.00 | 240.00 | 83 |
| 2025-09-19 | 236.00 | 241.00 | 231.00 | 241.00 | 241.00 | 1,363 |
| 2025-09-18 | 235.00 | 238.00 | 235.00 | 238.00 | 238.00 | 331 |
| 2025-09-17 | 236.00 | 240.00 | 232.00 | 237.00 | 237.00 | 527 |
| 2025-09-16 | 240.00 | 241.00 | 236.00 | 239.00 | 239.00 | 622 |
| 2025-09-15 | 238.00 | 240.00 | 236.00 | 238.00 | 238.00 | 275 |
| 2025-09-12 | 240.00 | 241.00 | 237.00 | 239.00 | 239.00 | 565 |
| 2025-09-11 | 241.00 | 242.00 | 240.00 | 241.00 | 241.00 | 93 |
| 2025-09-10 | 245.00 | 245.00 | 240.00 | 242.00 | 242.00 | 250 |
| 2025-09-09 | 242.00 | 245.00 | 240.00 | 245.00 | 245.00 | 728 |
| 2025-09-08 | 243.00 | 246.00 | 240.00 | 246.00 | 246.00 | 548 |
| 2025-09-05 | 244.00 | 244.00 | 241.00 | 241.00 | 241.00 | 153 |
| 2025-09-04 | 247.00 | 247.00 | 239.00 | 243.00 | 243.00 | 1,121 |
| 2025-09-03 | 243.00 | 247.00 | 242.00 | 247.00 | 247.00 | 1,454 |
| 2025-09-02 | 243.00 | 245.00 | 242.00 | 244.00 | 244.00 | 211 |
| 2025-09-01 | 240.00 | 244.00 | 239.00 | 242.00 | 242.00 | 484 |
| 2025-08-29 | 244.00 | 244.00 | 240.00 | 241.00 | 241.00 | 1,161 |
| 2025-08-28 | 250.00 | 250.00 | 243.00 | 247.00 | 247.00 | 662 |
| 2025-08-27 | 253.00 | 253.00 | 248.00 | 248.00 | 248.00 | 213 |
| 2025-08-26 | 251.00 | 255.00 | 251.00 | 255.00 | 255.00 | 853 |
| 2025-08-25 | 247.00 | 251.00 | 245.00 | 251.00 | 251.00 | 880 |
| 2025-08-22 | 248.00 | 250.00 | 246.00 | 250.00 | 250.00 | 99 |
| 2025-08-21 | 252.00 | 252.00 | 246.00 | 247.00 | 247.00 | 246 |
| 2025-08-20 | 245.00 | 251.00 | 245.00 | 251.00 | 251.00 | 1,393 |
| 2025-08-19 | 238.00 | 246.00 | 238.00 | 245.00 | 245.00 | 872 |
| 2025-08-18 | 244.00 | 244.00 | 238.00 | 238.00 | 238.00 | 894 |
| 2025-08-14 | 246.00 | 248.00 | 242.00 | 243.00 | 243.00 | 535 |
| 2025-08-13 | 251.00 | 251.00 | 243.00 | 247.00 | 247.00 | 711 |
| 2025-08-12 | 254.00 | 254.00 | 249.00 | 251.00 | 251.00 | 65 |
| 2025-08-11 | 256.00 | 257.00 | 252.00 | 254.00 | 254.00 | 478 |
| 2025-08-08 | 247.00 | 255.00 | 247.00 | 255.00 | 255.00 | 1,233 |
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.