Stalprodukt SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 261.00 | 261.00 | 253.00 | 257.00 | 250.73 | 2,070 |
| 2025-05-13 | 267.00 | 270.00 | 259.00 | 262.00 | 255.61 | 2,798 |
| 2025-05-12 | 266.00 | 269.00 | 265.00 | 267.00 | 260.49 | 565 |
| 2025-05-09 | 267.00 | 268.00 | 260.00 | 266.00 | 259.51 | 742 |
| 2025-05-08 | 266.00 | 267.00 | 263.00 | 267.00 | 260.49 | 534 |
| 2025-05-07 | 263.00 | 266.00 | 263.00 | 266.00 | 259.51 | 630 |
| 2025-05-06 | 262.00 | 264.00 | 258.00 | 263.00 | 256.59 | 417 |
| 2025-05-05 | 267.00 | 271.00 | 258.00 | 261.00 | 254.63 | 5,009 |
| 2025-05-02 | 260.00 | 269.00 | 260.00 | 266.00 | 259.51 | 1,479 |
| 2025-04-30 | 260.00 | 260.00 | 253.00 | 258.00 | 251.71 | 1,734 |
| 2025-04-29 | 261.00 | 263.00 | 257.00 | 261.00 | 254.63 | 930 |
| 2025-04-28 | 269.00 | 269.00 | 259.00 | 266.00 | 259.51 | 702 |
| 2025-04-25 | 275.00 | 275.00 | 268.00 | 273.00 | 266.34 | 371 |
| 2025-04-24 | 266.00 | 275.00 | 264.00 | 275.00 | 268.29 | 467 |
| 2025-04-23 | 273.00 | 273.00 | 266.00 | 269.00 | 262.44 | 748 |
| 2025-04-22 | 268.00 | 274.00 | 265.00 | 271.00 | 264.39 | 715 |
| 2025-04-17 | 259.00 | 266.00 | 259.00 | 264.00 | 257.56 | 621 |
| 2025-04-16 | 259.00 | 259.00 | 256.00 | 258.00 | 251.71 | 247 |
| 2025-04-15 | 255.00 | 259.00 | 254.00 | 259.00 | 252.68 | 743 |
| 2025-04-14 | 248.00 | 257.00 | 248.00 | 256.00 | 249.76 | 579 |
| 2025-04-11 | 247.00 | 252.00 | 244.00 | 248.00 | 241.95 | 545 |
| 2025-04-10 | 250.00 | 255.00 | 245.00 | 247.00 | 240.98 | 834 |
| 2025-04-09 | 239.00 | 248.00 | 237.00 | 241.00 | 235.12 | 1,505 |
| 2025-04-08 | 245.00 | 246.00 | 240.00 | 246.00 | 240.00 | 666 |
| 2025-04-07 | 238.00 | 245.00 | 228.00 | 238.00 | 232.20 | 3,054 |
| 2025-04-04 | 260.00 | 260.00 | 241.00 | 248.00 | 241.95 | 1,581 |
| 2025-04-03 | 266.00 | 269.00 | 260.00 | 260.00 | 253.66 | 725 |
| 2025-04-02 | 263.00 | 268.00 | 263.00 | 266.00 | 259.51 | 547 |
| 2025-04-01 | 256.00 | 271.00 | 252.00 | 263.00 | 256.59 | 785 |
| 2025-03-31 | 273.00 | 273.00 | 257.50 | 259.00 | 252.68 | 1,716 |
| 2025-03-28 | 279.00 | 279.00 | 273.50 | 274.50 | 267.80 | 538 |
| 2025-03-27 | 286.00 | 287.00 | 279.00 | 282.50 | 275.61 | 1,000 |
| 2025-03-26 | 288.00 | 288.00 | 276.50 | 286.00 | 279.02 | 611 |
| 2025-03-25 | 290.50 | 294.00 | 287.00 | 287.00 | 280.00 | 1,169 |
| 2025-03-24 | 288.00 | 291.00 | 286.50 | 291.00 | 283.90 | 1,628 |
| 2025-03-21 | 288.00 | 291.00 | 287.50 | 287.50 | 280.49 | 4,707 |
| 2025-03-20 | 287.00 | 288.50 | 281.50 | 288.50 | 281.46 | 1,634 |
| 2025-03-19 | 270.00 | 289.50 | 270.00 | 287.00 | 280.00 | 1,725 |
| 2025-03-18 | 274.50 | 275.50 | 268.50 | 272.50 | 265.85 | 772 |
| 2025-03-17 | 273.50 | 278.50 | 273.00 | 274.50 | 267.80 | 620 |
| 2025-03-14 | 267.50 | 277.00 | 267.50 | 273.00 | 266.34 | 5,113 |
| 2025-03-13 | 270.50 | 272.50 | 263.00 | 266.50 | 260.00 | 6,331 |
| 2025-03-12 | 270.00 | 274.50 | 270.00 | 273.00 | 266.34 | 779 |
| 2025-03-11 | 270.00 | 274.50 | 263.00 | 269.00 | 262.44 | 1,434 |
| 2025-03-10 | 294.00 | 294.00 | 267.50 | 274.50 | 267.80 | 4,373 |
| 2025-03-07 | 276.00 | 295.00 | 276.00 | 289.00 | 281.95 | 4,408 |
| 2025-03-06 | 258.50 | 275.50 | 258.00 | 275.50 | 268.78 | 4,784 |
| 2025-03-05 | 255.00 | 259.00 | 253.50 | 258.50 | 252.20 | 1,344 |
| 2025-03-04 | 249.00 | 260.00 | 245.00 | 251.50 | 245.37 | 3,449 |
| 2025-03-03 | 245.00 | 249.00 | 242.50 | 246.50 | 240.49 | 1,966 |
| 2025-02-28 | 240.50 | 247.50 | 240.50 | 247.50 | 241.46 | 1,606 |
| 2025-02-27 | 246.00 | 246.00 | 241.50 | 241.50 | 235.61 | 2,157 |
| 2025-02-26 | 243.00 | 246.00 | 242.00 | 246.00 | 240.00 | 594 |
| 2025-02-25 | 244.50 | 247.00 | 240.00 | 243.00 | 237.07 | 684 |
| 2025-02-24 | 245.50 | 250.00 | 242.00 | 245.00 | 239.02 | 1,867 |
| 2025-02-21 | 236.50 | 254.00 | 236.50 | 244.50 | 238.54 | 4,449 |
| 2025-02-20 | 234.50 | 242.00 | 234.00 | 241.50 | 235.61 | 532 |
| 2025-02-19 | 239.00 | 247.50 | 234.50 | 234.50 | 228.78 | 1,032 |
| 2025-02-18 | 241.00 | 241.50 | 237.00 | 241.00 | 235.12 | 411 |
| 2025-02-17 | 243.00 | 243.00 | 237.50 | 238.00 | 232.20 | 1,983 |
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.