Stalprodukt SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 247.00 | 249.00 | 247.00 | 247.00 | 247.00 | 76 |
| 2025-08-06 | 247.00 | 247.00 | 245.00 | 247.00 | 247.00 | 58 |
| 2025-08-05 | 245.00 | 250.00 | 245.00 | 247.00 | 247.00 | 191 |
| 2025-08-04 | 252.00 | 253.00 | 244.00 | 247.00 | 247.00 | 506 |
| 2025-08-01 | 251.00 | 251.00 | 249.00 | 249.00 | 249.00 | 144 |
| 2025-07-31 | 253.00 | 254.00 | 251.00 | 254.00 | 254.00 | 160 |
| 2025-07-30 | 251.00 | 254.00 | 250.00 | 253.00 | 253.00 | 124 |
| 2025-07-29 | 250.00 | 256.00 | 249.00 | 254.00 | 254.00 | 707 |
| 2025-07-28 | 249.00 | 253.00 | 249.00 | 252.00 | 252.00 | 257 |
| 2025-07-25 | 249.00 | 250.00 | 248.00 | 250.00 | 250.00 | 70 |
| 2025-07-24 | 248.00 | 250.00 | 248.00 | 250.00 | 250.00 | 190 |
| 2025-07-23 | 249.00 | 250.00 | 248.00 | 248.00 | 248.00 | 133 |
| 2025-07-22 | 249.00 | 249.00 | 247.00 | 249.00 | 249.00 | 21 |
| 2025-07-21 | 251.00 | 251.00 | 246.00 | 249.00 | 249.00 | 269 |
| 2025-07-18 | 251.00 | 251.00 | 247.00 | 249.00 | 249.00 | 265 |
| 2025-07-17 | 252.00 | 252.00 | 245.00 | 250.00 | 250.00 | 395 |
| 2025-07-16 | 253.00 | 253.00 | 248.00 | 252.00 | 252.00 | 329 |
| 2025-07-15 | 251.00 | 253.00 | 250.00 | 253.00 | 253.00 | 150 |
| 2025-07-14 | 251.00 | 253.00 | 251.00 | 251.00 | 251.00 | 86 |
| 2025-07-11 | 253.00 | 254.00 | 251.00 | 252.00 | 252.00 | 46 |
| 2025-07-10 | 253.00 | 255.00 | 251.00 | 253.00 | 253.00 | 447 |
| 2025-07-09 | 255.00 | 257.00 | 251.00 | 253.00 | 253.00 | 341 |
| 2025-07-08 | 256.00 | 256.00 | 252.00 | 253.00 | 253.00 | 83 |
| 2025-07-07 | 260.00 | 260.00 | 253.00 | 257.00 | 257.00 | 350 |
| 2025-07-04 | 257.00 | 261.00 | 255.00 | 261.00 | 261.00 | 810 |
| 2025-07-03 | 246.00 | 256.00 | 245.00 | 256.00 | 256.00 | 975 |
| 2025-07-02 | 242.00 | 246.00 | 239.00 | 246.00 | 246.00 | 330 |
| 2025-07-01 | 245.00 | 247.00 | 243.00 | 246.00 | 240.00 | 559 |
| 2025-06-30 | 247.00 | 248.00 | 245.00 | 245.00 | 239.02 | 224 |
| 2025-06-27 | 242.00 | 247.00 | 240.00 | 247.00 | 240.98 | 3,511 |
| 2025-06-26 | 242.00 | 242.00 | 236.00 | 242.00 | 236.10 | 349 |
| 2025-06-25 | 240.00 | 243.00 | 239.00 | 242.00 | 236.10 | 597 |
| 2025-06-24 | 244.00 | 244.00 | 240.00 | 242.00 | 236.10 | 681 |
| 2025-06-23 | 244.00 | 244.00 | 240.00 | 244.00 | 238.05 | 777 |
| 2025-06-20 | 244.00 | 245.00 | 241.00 | 244.00 | 238.05 | 588 |
| 2025-06-18 | 246.00 | 248.00 | 239.00 | 244.00 | 238.05 | 1,393 |
| 2025-06-17 | 247.00 | 247.00 | 245.00 | 247.00 | 240.98 | 364 |
| 2025-06-16 | 250.00 | 253.00 | 247.00 | 249.00 | 242.93 | 204 |
| 2025-06-13 | 249.00 | 252.00 | 247.00 | 250.00 | 243.90 | 225 |
| 2025-06-12 | 249.00 | 251.00 | 249.00 | 250.00 | 243.90 | 443 |
| 2025-06-11 | 251.00 | 251.00 | 249.00 | 249.00 | 242.93 | 195 |
| 2025-06-10 | 250.00 | 252.00 | 248.00 | 252.00 | 245.85 | 427 |
| 2025-06-09 | 254.00 | 254.00 | 249.00 | 251.00 | 244.88 | 604 |
| 2025-06-06 | 249.00 | 255.00 | 249.00 | 253.00 | 246.83 | 1,211 |
| 2025-06-05 | 249.00 | 250.00 | 248.00 | 250.00 | 243.90 | 235 |
| 2025-06-04 | 249.00 | 249.00 | 247.00 | 248.00 | 241.95 | 285 |
| 2025-06-03 | 252.00 | 252.00 | 246.00 | 248.00 | 241.95 | 124 |
| 2025-06-02 | 254.00 | 254.00 | 244.00 | 250.00 | 243.90 | 392 |
| 2025-05-30 | 252.00 | 254.00 | 249.00 | 254.00 | 247.80 | 613 |
| 2025-05-29 | 254.00 | 255.00 | 252.00 | 254.00 | 247.80 | 322 |
| 2025-05-28 | 250.00 | 254.00 | 250.00 | 251.00 | 244.88 | 248 |
| 2025-05-27 | 249.00 | 254.00 | 248.00 | 251.00 | 244.88 | 232 |
| 2025-05-26 | 251.00 | 251.00 | 246.00 | 251.00 | 244.88 | 516 |
| 2025-05-23 | 254.00 | 255.00 | 251.00 | 251.00 | 244.88 | 381 |
| 2025-05-22 | 255.00 | 257.00 | 253.00 | 256.00 | 249.76 | 112 |
| 2025-05-21 | 252.00 | 255.00 | 252.00 | 255.00 | 248.78 | 197 |
| 2025-05-20 | 251.00 | 254.00 | 250.00 | 252.00 | 245.85 | 688 |
| 2025-05-19 | 254.00 | 256.00 | 251.00 | 254.00 | 247.80 | 304 |
| 2025-05-16 | 258.00 | 258.00 | 253.00 | 253.00 | 246.83 | 266 |
| 2025-05-15 | 257.00 | 257.00 | 255.00 | 255.00 | 248.78 | 155 |
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.