Stalprodukt SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 234.00 | 237.00 | 232.00 | 237.00 | 237.00 | 510 |
| 2026-10-15 | 230.00 | 233.00 | 230.00 | 233.00 | 233.00 | 666 |
| 2026-10-14 | 231.00 | 231.00 | 230.00 | 231.00 | 231.00 | 72 |
| 2026-10-13 | 231.00 | 232.00 | 230.00 | 230.00 | 230.00 | 875 |
| 2026-10-12 | 233.00 | 233.00 | 231.00 | 231.00 | 231.00 | 107 |
| 2026-10-09 | 233.00 | 233.00 | 230.00 | 233.00 | 233.00 | 1,069 |
| 2026-10-08 | 232.00 | 233.00 | 231.00 | 233.00 | 233.00 | 237 |
| 2026-10-07 | 234.00 | 235.00 | 231.00 | 232.00 | 232.00 | 1,341 |
| 2026-10-06 | 233.00 | 233.00 | 232.00 | 233.00 | 233.00 | 192 |
| 2026-10-05 | 234.00 | 234.00 | 231.00 | 232.00 | 232.00 | 77 |
| 2026-10-02 | 232.00 | 233.00 | 231.00 | 233.00 | 233.00 | 1,166 |
| 2026-10-01 | 235.00 | 237.00 | 231.00 | 232.00 | 232.00 | 726 |
| 2026-09-30 | 235.00 | 239.00 | 233.00 | 233.00 | 233.00 | 669 |
| 2026-09-29 | 231.00 | 238.00 | 230.00 | 235.00 | 235.00 | 1,879 |
| 2026-09-28 | 231.00 | 232.00 | 230.00 | 231.00 | 231.00 | 484 |
| 2026-09-25 | 232.00 | 232.00 | 231.00 | 231.00 | 231.00 | 998 |
| 2026-09-24 | 231.00 | 233.00 | 230.00 | 232.00 | 232.00 | 600 |
| 2026-09-23 | 230.00 | 232.00 | 230.00 | 231.00 | 231.00 | 560 |
| 2026-09-22 | 233.00 | 233.00 | 228.00 | 233.00 | 233.00 | 451 |
| 2026-09-21 | 226.00 | 234.00 | 225.00 | 233.00 | 233.00 | 2,941 |
| 2026-09-18 | 222.00 | 222.00 | 219.00 | 219.00 | 219.00 | 759 |
| 2026-09-17 | 218.00 | 221.00 | 218.00 | 220.00 | 220.00 | 1,327 |
| 2026-09-16 | 220.00 | 221.00 | 218.00 | 220.00 | 220.00 | 1,017 |
| 2026-09-15 | 219.00 | 220.00 | 218.00 | 220.00 | 220.00 | 362 |
| 2026-09-14 | 221.00 | 223.00 | 219.00 | 219.00 | 219.00 | 439 |
| 2026-09-11 | 221.00 | 221.00 | 219.00 | 220.00 | 220.00 | 396 |
| 2026-09-10 | 223.00 | 223.00 | 220.00 | 220.00 | 220.00 | 446 |
| 2026-09-09 | 221.00 | 224.00 | 220.00 | 221.00 | 221.00 | 492 |
| 2026-09-08 | 221.00 | 223.00 | 221.00 | 223.00 | 223.00 | 182 |
| 2026-09-07 | 221.00 | 221.00 | 220.00 | 221.00 | 221.00 | 149 |
| 2026-09-04 | 220.00 | 221.00 | 220.00 | 220.00 | 220.00 | 61 |
| 2026-09-03 | 220.00 | 223.00 | 220.00 | 222.00 | 222.00 | 735 |
| 2026-09-02 | 221.00 | 222.00 | 220.00 | 220.00 | 220.00 | 132 |
| 2026-09-01 | 224.00 | 224.00 | 220.00 | 221.00 | 221.00 | 576 |
| 2026-08-31 | 223.00 | 226.00 | 220.00 | 224.00 | 224.00 | 844 |
| 2026-08-28 | 222.00 | 226.00 | 222.00 | 223.00 | 223.00 | 254 |
| 2026-08-27 | 225.00 | 225.00 | 223.00 | 223.00 | 223.00 | 25 |
| 2026-08-26 | 222.00 | 225.00 | 222.00 | 225.00 | 225.00 | 374 |
| 2026-08-25 | 223.00 | 224.00 | 222.00 | 224.00 | 224.00 | 201 |
| 2026-08-24 | 223.00 | 224.00 | 221.00 | 221.00 | 221.00 | 174 |
| 2026-08-21 | 223.00 | 224.00 | 223.00 | 223.00 | 223.00 | 111 |
| 2026-08-20 | 223.00 | 225.00 | 221.00 | 223.00 | 223.00 | 126 |
| 2026-08-19 | 224.00 | 225.00 | 221.00 | 225.00 | 225.00 | 401 |
| 2026-08-18 | 230.00 | 230.00 | 224.00 | 224.00 | 224.00 | 451 |
| 2026-08-17 | 220.00 | 226.00 | 220.00 | 224.00 | 224.00 | 779 |
| 2026-08-14 | 220.00 | 222.00 | 219.00 | 222.00 | 222.00 | 517 |
| 2026-08-13 | 221.00 | 221.00 | 219.00 | 220.00 | 220.00 | 308 |
| 2026-08-12 | 217.00 | 221.00 | 217.00 | 221.00 | 221.00 | 727 |
| 2026-08-11 | 221.00 | 221.00 | 217.00 | 217.00 | 217.00 | 804 |
| 2026-08-10 | 217.00 | 222.00 | 216.00 | 220.00 | 220.00 | 730 |
| 2026-08-07 | 218.00 | 219.00 | 216.00 | 218.00 | 218.00 | 237 |
| 2026-08-06 | 217.00 | 219.00 | 216.00 | 218.00 | 218.00 | 224 |
| 2026-08-05 | 217.00 | 220.00 | 217.00 | 217.00 | 217.00 | 224 |
| 2026-08-04 | 217.00 | 220.00 | 215.00 | 219.00 | 219.00 | 838 |
| 2026-08-03 | 216.00 | 218.00 | 216.00 | 217.00 | 217.00 | 463 |
| 2026-07-31 | 215.00 | 217.00 | 214.00 | 215.00 | 215.00 | 509 |
| 2026-07-30 | 215.00 | 217.00 | 215.00 | 217.00 | 217.00 | 94 |
| 2026-07-29 | 215.00 | 217.00 | 214.00 | 215.00 | 215.00 | 213 |
| 2026-07-28 | 217.00 | 217.00 | 214.00 | 215.00 | 215.00 | 54 |
| 2026-07-27 | 215.00 | 217.00 | 215.00 | 216.00 | 216.00 | 489 |
Page 1 of 3 · 128 trading daysOlder →
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.