Stalprodukt SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 222.50 | 224.00 | 220.50 | 224.00 | 218.54 | 600 |
| 2024-11-13 | 230.00 | 230.50 | 223.00 | 223.50 | 218.05 | 820 |
| 2024-11-12 | 236.50 | 237.00 | 231.00 | 231.00 | 225.37 | 321 |
| 2024-11-08 | 238.50 | 238.50 | 234.00 | 237.50 | 231.71 | 272 |
| 2024-11-07 | 234.00 | 240.00 | 234.00 | 238.50 | 232.68 | 368 |
| 2024-11-06 | 239.00 | 239.00 | 233.50 | 236.50 | 230.73 | 610 |
| 2024-11-05 | 238.00 | 240.00 | 237.00 | 239.50 | 233.66 | 155 |
| 2024-11-04 | 236.50 | 240.50 | 236.00 | 240.50 | 234.63 | 465 |
| 2024-10-31 | 235.00 | 242.00 | 235.00 | 240.00 | 234.15 | 1,149 |
| 2024-10-30 | 243.00 | 244.00 | 240.50 | 244.00 | 238.05 | 555 |
| 2024-10-29 | 239.50 | 245.00 | 239.50 | 243.00 | 237.07 | 388 |
| 2024-10-28 | 227.50 | 248.00 | 227.50 | 239.00 | 233.17 | 912 |
| 2024-10-25 | 232.00 | 233.50 | 227.50 | 233.00 | 227.32 | 932 |
| 2024-10-24 | 228.00 | 232.00 | 228.00 | 229.50 | 223.90 | 427 |
| 2024-10-23 | 229.00 | 232.50 | 225.50 | 227.50 | 221.95 | 662 |
| 2024-10-22 | 231.00 | 232.00 | 228.00 | 229.00 | 223.41 | 528 |
| 2024-10-21 | 235.00 | 237.00 | 228.50 | 230.50 | 224.88 | 2,852 |
| 2024-10-18 | 235.50 | 237.00 | 234.50 | 237.00 | 231.22 | 817 |
| 2024-10-17 | 244.50 | 246.00 | 235.00 | 237.00 | 231.22 | 1,004 |
| 2024-10-16 | 246.00 | 248.00 | 244.50 | 247.50 | 241.46 | 156 |
| 2024-10-15 | 249.50 | 249.50 | 243.50 | 247.50 | 241.46 | 167 |
| 2024-10-14 | 246.00 | 251.50 | 246.00 | 248.00 | 241.95 | 443 |
| 2024-10-11 | 249.00 | 250.00 | 246.50 | 248.00 | 241.95 | 518 |
| 2024-10-10 | 252.00 | 252.00 | 248.00 | 249.00 | 242.93 | 539 |
| 2024-10-09 | 250.00 | 252.00 | 248.00 | 251.50 | 245.37 | 1,421 |
| 2024-10-08 | 250.00 | 251.50 | 241.50 | 250.00 | 243.90 | 911 |
| 2024-10-07 | 250.00 | 253.00 | 249.50 | 252.00 | 245.85 | 445 |
| 2024-10-04 | 247.50 | 251.00 | 247.00 | 251.00 | 244.88 | 245 |
| 2024-10-03 | 254.00 | 254.00 | 246.00 | 251.50 | 245.37 | 753 |
| 2024-10-02 | 256.50 | 256.50 | 250.50 | 251.00 | 244.88 | 416 |
| 2024-10-01 | 256.00 | 256.00 | 253.00 | 255.50 | 249.27 | 1,974 |
| 2024-09-30 | 256.00 | 257.00 | 255.50 | 256.00 | 249.76 | 356 |
| 2024-09-27 | 255.50 | 257.00 | 254.50 | 256.00 | 249.76 | 1,094 |
| 2024-09-26 | 254.00 | 256.00 | 253.50 | 256.00 | 249.76 | 826 |
| 2024-09-25 | 253.50 | 256.00 | 253.00 | 254.00 | 247.80 | 371 |
| 2024-09-24 | 249.00 | 258.00 | 249.00 | 254.50 | 248.29 | 1,280 |
| 2024-09-23 | 245.00 | 249.00 | 244.00 | 248.00 | 241.95 | 1,474 |
| 2024-09-20 | 239.00 | 244.00 | 238.50 | 244.00 | 238.05 | 3,177 |
| 2024-09-19 | 242.00 | 242.00 | 240.00 | 240.00 | 234.15 | 3,177 |
| 2024-09-18 | 235.50 | 242.00 | 235.50 | 241.00 | 235.12 | 1,744 |
| 2024-09-17 | 233.00 | 238.00 | 233.00 | 236.00 | 230.24 | 842 |
| 2024-09-16 | 236.50 | 237.00 | 233.00 | 233.00 | 227.32 | 210 |
| 2024-09-13 | 236.50 | 236.50 | 234.00 | 236.50 | 230.73 | 2,016 |
| 2024-09-12 | 233.50 | 236.50 | 233.50 | 233.50 | 227.80 | 238 |
| 2024-09-11 | 240.00 | 240.00 | 232.00 | 232.50 | 226.83 | 494 |
| 2024-09-10 | 236.00 | 240.50 | 236.00 | 240.00 | 234.15 | 1,846 |
| 2024-09-09 | 242.00 | 242.00 | 234.00 | 236.00 | 230.24 | 304 |
| 2024-09-06 | 238.00 | 240.00 | 237.00 | 237.00 | 231.22 | 622 |
| 2024-09-05 | 239.00 | 242.00 | 236.00 | 240.00 | 234.15 | 3,007 |
| 2024-09-04 | 238.50 | 238.50 | 236.00 | 237.50 | 231.71 | 257 |
| 2024-09-03 | 240.00 | 242.50 | 239.00 | 239.00 | 233.17 | 347 |
| 2024-09-02 | 238.00 | 243.50 | 236.00 | 243.50 | 237.56 | 442 |
| 2024-08-30 | 235.50 | 238.50 | 235.00 | 236.00 | 230.24 | 1,572 |
| 2024-08-29 | 237.00 | 237.00 | 235.50 | 237.00 | 231.22 | 462 |
| 2024-08-28 | 239.00 | 241.50 | 238.00 | 239.50 | 233.66 | 160 |
| 2024-08-27 | 243.50 | 243.50 | 237.50 | 242.00 | 236.10 | 376 |
| 2024-08-26 | 235.00 | 246.00 | 235.00 | 243.50 | 237.56 | 4,105 |
| 2024-08-23 | 229.00 | 235.00 | 228.00 | 235.00 | 229.27 | 1,134 |
| 2024-08-22 | 232.50 | 233.00 | 228.00 | 231.50 | 225.85 | 788 |
| 2024-08-21 | 229.00 | 232.00 | 228.00 | 232.00 | 226.34 | 101 |
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.