Torpol SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	33.000	33.450	32.850	32.850	30.412	5,781
2024-08-19	32.550	33.350	32.000	32.850	30.412	112,143
2024-08-16	32.500	33.200	32.500	32.550	30.134	4,441
2024-08-14	33.350	33.350	32.500	32.500	30.088	3,675
2024-08-13	33.900	33.900	32.300	33.400	30.921	24,980
2024-08-12	32.000	33.500	32.000	33.500	31.014	27,665
2024-08-09	32.000	32.850	31.700	32.300	29.903	16,167
2024-08-08	32.000	32.450	31.350	31.800	29.440	9,015
2024-08-07	31.700	32.900	31.000	32.500	30.088	38,123
2024-08-06	34.000	34.500	31.600	31.650	29.301	47,225
2024-08-05	33.900	34.350	32.300	33.350	30.875	87,997
2024-08-02	34.700	35.350	34.600	35.300	32.680	120,700
2024-08-01	34.900	35.000	34.700	34.700	32.125	25,271
2024-07-31	34.800	35.150	34.800	35.000	32.403	47,713
2024-07-30	36.200	36.600	35.750	36.250	31.606	12,707
2024-07-29	35.650	36.450	35.500	36.200	31.563	9,865
2024-07-26	35.100	35.850	34.950	35.650	31.083	45,954
2024-07-25	34.950	35.700	34.950	35.250	30.735	26,784
2024-07-24	35.450	35.450	34.950	34.950	30.473	6,688
2024-07-23	35.600	35.700	35.000	35.200	30.691	6,186
2024-07-22	36.200	36.200	35.000	35.500	30.953	8,180
2024-07-19	36.600	36.600	35.700	36.200	31.563	6,074
2024-07-18	35.700	36.650	35.500	36.600	31.912	7,053
2024-07-17	36.300	36.850	35.600	35.900	31.301	30,591
2024-07-16	36.900	36.900	34.900	36.300	31.650	41,649
2024-07-15	37.450	37.500	36.500	36.850	32.130	8,980
2024-07-12	36.550	37.750	36.350	37.500	32.696	214,825
2024-07-11	37.300	37.350	36.100	36.700	31.999	7,986
2024-07-10	37.600	37.650	36.650	37.450	32.653	368,419
2024-07-09	37.400	37.700	37.050	37.550	32.740	11,097
2024-07-08	36.500	37.400	36.000	37.400	32.609	23,083
2024-07-05	36.600	37.050	35.850	36.500	31.824	25,260
2024-07-04	36.600	37.000	36.250	36.600	31.912	5,639
2024-07-03	36.400	37.400	36.200	36.600	31.912	14,308
2024-07-02	36.600	37.550	36.200	36.400	31.737	18,783
2024-07-01	38.000	38.250	36.500	36.700	31.999	24,502
2024-06-28	38.500	38.500	37.150	37.800	32.958	18,348
2024-06-27	37.950	39.100	37.250	38.400	33.481	61,667
2024-06-26	36.650	38.450	36.350	37.850	33.001	178,296
2024-06-25	37.000	37.000	36.000	36.300	31.650	11,499
2024-06-24	36.000	37.250	35.750	36.950	32.217	37,817
2024-06-21	36.000	36.100	35.400	36.000	31.388	15,422
2024-06-20	36.500	36.950	35.450	35.700	31.127	15,476
2024-06-19	34.550	36.250	34.550	36.000	31.388	57,450
2024-06-18	34.050	34.700	33.750	34.600	30.168	23,287
2024-06-17	34.600	35.250	34.000	34.000	29.645	166,015
2024-06-14	35.200	35.400	34.100	34.750	30.299	9,747
2024-06-13	34.200	35.150	34.200	34.800	30.342	34,889
2024-06-12	35.000	35.450	34.300	34.300	29.906	4,893
2024-06-11	35.500	35.650	34.800	35.100	30.604	26,580
2024-06-10	34.700	35.300	34.250	35.300	30.778	18,689
2024-06-07	35.900	35.900	35.100	35.350	30.822	10,037
2024-06-06	34.900	35.900	34.500	35.900	31.301	49,702
2024-06-05	33.500	36.050	33.500	35.250	30.735	99,017
2024-06-04	33.500	33.500	32.200	32.650	28.468	30,476
2024-06-03	33.200	33.900	33.200	33.250	28.991	7,663
2024-05-31	34.400	35.000	33.300	33.300	29.034	28,341
2024-05-29	34.000	34.250	33.350	34.050	29.688	52,562
2024-05-28	32.400	34.100	32.400	33.950	29.601	37,013
2024-05-27	33.950	34.300	31.800	32.400	28.250	54,059

← NewerPage 10 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	2.7460 PLN
2025-07-03	1.3500 PLN
2024-07-31	2.1100 PLN
2022-07-14	3.0000 PLN
2021-06-29	1.5300 PLN
2020-07-30	0.9000 PLN
2019-07-30	0.2500 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.