Stalprodukt SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 247.00 | 247.00 | 244.00 | 244.00 | 238.05 | 227 |
| 2025-02-13 | 245.00 | 246.50 | 242.00 | 246.50 | 240.49 | 1,557 |
| 2025-02-12 | 245.50 | 248.00 | 245.00 | 245.00 | 239.02 | 888 |
| 2025-02-11 | 247.50 | 250.00 | 245.00 | 247.00 | 240.98 | 22,143 |
| 2025-02-10 | 240.00 | 251.00 | 238.00 | 249.50 | 243.41 | 3,888 |
| 2025-02-07 | 224.00 | 246.00 | 224.00 | 240.00 | 234.15 | 2,431 |
| 2025-02-06 | 223.00 | 224.00 | 222.00 | 224.00 | 218.54 | 289 |
| 2025-02-05 | 222.50 | 224.00 | 221.50 | 223.50 | 218.05 | 189 |
| 2025-02-04 | 223.50 | 223.50 | 221.50 | 223.00 | 217.56 | 125 |
| 2025-02-03 | 223.50 | 223.50 | 221.00 | 223.50 | 218.05 | 331 |
| 2025-01-31 | 223.00 | 223.50 | 222.00 | 223.50 | 218.05 | 86 |
| 2025-01-30 | 226.00 | 226.00 | 222.00 | 224.50 | 219.02 | 414 |
| 2025-01-29 | 223.50 | 227.50 | 223.50 | 226.00 | 220.49 | 145 |
| 2025-01-28 | 223.50 | 224.00 | 222.50 | 223.50 | 218.05 | 113 |
| 2025-01-27 | 225.50 | 226.00 | 224.50 | 224.50 | 219.02 | 123 |
| 2025-01-24 | 222.50 | 227.50 | 222.50 | 227.50 | 221.95 | 386 |
| 2025-01-23 | 223.50 | 226.00 | 221.50 | 226.00 | 220.49 | 848 |
| 2025-01-22 | 224.00 | 224.50 | 222.50 | 224.50 | 219.02 | 58 |
| 2025-01-21 | 222.00 | 224.50 | 222.00 | 223.00 | 217.56 | 363 |
| 2025-01-20 | 224.00 | 224.00 | 221.00 | 221.50 | 216.10 | 124 |
| 2025-01-17 | 221.50 | 224.00 | 221.50 | 224.00 | 218.54 | 155 |
| 2025-01-16 | 221.50 | 224.00 | 221.50 | 224.00 | 218.54 | 106 |
| 2025-01-15 | 222.00 | 224.00 | 221.50 | 221.50 | 216.10 | 209 |
| 2025-01-14 | 222.00 | 224.50 | 221.50 | 224.50 | 219.02 | 399 |
| 2025-01-13 | 224.00 | 225.50 | 222.00 | 224.50 | 219.02 | 335 |
| 2025-01-10 | 223.00 | 224.50 | 221.50 | 224.00 | 218.54 | 484 |
| 2025-01-09 | 224.00 | 226.00 | 223.50 | 225.00 | 219.51 | 16 |
| 2025-01-08 | 224.50 | 228.00 | 224.00 | 224.00 | 218.54 | 490 |
| 2025-01-07 | 222.50 | 224.50 | 219.50 | 224.00 | 218.54 | 493 |
| 2025-01-03 | 223.00 | 223.50 | 219.00 | 222.50 | 217.07 | 522 |
| 2025-01-02 | 217.50 | 222.00 | 217.50 | 221.50 | 216.10 | 272 |
| 2024-12-30 | 218.50 | 222.00 | 217.00 | 222.00 | 216.59 | 659 |
| 2024-12-27 | 217.50 | 223.50 | 217.00 | 222.00 | 216.59 | 467 |
| 2024-12-23 | 217.00 | 218.50 | 216.50 | 217.50 | 212.20 | 927 |
| 2024-12-20 | 216.50 | 217.00 | 216.50 | 217.00 | 211.71 | 369 |
| 2024-12-19 | 216.00 | 219.00 | 216.00 | 218.00 | 212.68 | 76 |
| 2024-12-18 | 217.00 | 219.50 | 216.00 | 219.50 | 214.15 | 5,266 |
| 2024-12-17 | 220.00 | 222.50 | 217.00 | 218.00 | 212.68 | 7,440 |
| 2024-12-16 | 220.00 | 223.00 | 220.00 | 220.00 | 214.63 | 1,341 |
| 2024-12-13 | 220.00 | 222.00 | 220.00 | 220.00 | 214.63 | 422 |
| 2024-12-12 | 222.00 | 222.00 | 220.00 | 220.00 | 214.63 | 929 |
| 2024-12-11 | 222.00 | 222.00 | 220.00 | 222.00 | 216.59 | 388 |
| 2024-12-10 | 223.50 | 223.50 | 220.50 | 222.00 | 216.59 | 100 |
| 2024-12-09 | 223.00 | 223.50 | 223.00 | 223.50 | 218.05 | 110 |
| 2024-12-06 | 223.50 | 223.50 | 222.50 | 223.50 | 218.05 | 201 |
| 2024-12-05 | 219.00 | 223.50 | 219.00 | 223.50 | 218.05 | 540 |
| 2024-12-04 | 220.00 | 222.00 | 218.00 | 219.00 | 213.66 | 3,355 |
| 2024-12-03 | 221.50 | 223.50 | 220.00 | 221.00 | 215.61 | 611 |
| 2024-12-02 | 223.00 | 223.00 | 219.00 | 221.00 | 215.61 | 3,372 |
| 2024-11-29 | 223.00 | 223.00 | 221.00 | 223.00 | 217.56 | 245 |
| 2024-11-28 | 222.00 | 224.50 | 220.00 | 223.00 | 217.56 | 237 |
| 2024-11-27 | 220.00 | 221.50 | 220.00 | 221.50 | 216.10 | 650 |
| 2024-11-26 | 219.50 | 221.50 | 219.50 | 220.50 | 215.12 | 114 |
| 2024-11-25 | 217.50 | 221.50 | 217.50 | 219.50 | 214.15 | 142 |
| 2024-11-22 | 218.00 | 222.00 | 216.50 | 219.50 | 214.15 | 306 |
| 2024-11-21 | 220.50 | 222.00 | 219.00 | 221.00 | 215.61 | 309 |
| 2024-11-20 | 218.50 | 221.00 | 214.50 | 221.00 | 215.61 | 598 |
| 2024-11-19 | 222.00 | 222.00 | 215.50 | 218.50 | 213.17 | 512 |
| 2024-11-18 | 223.00 | 223.00 | 222.00 | 222.00 | 216.59 | 449 |
| 2024-11-15 | 224.00 | 224.00 | 222.00 | 223.00 | 217.56 | 539 |
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.