Torpol SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	34.500	34.850	33.500	34.300	29.906	17,488
2024-05-23	33.500	35.600	32.800	34.150	29.775	72,820
2024-05-22	35.050	35.300	33.550	33.700	29.383	39,923
2024-05-21	35.200	35.600	34.500	35.100	30.604	90,888
2024-05-20	34.500	35.300	34.350	35.250	30.735	84,755
2024-05-17	34.400	34.450	33.800	34.300	29.906	49,168
2024-05-16	33.300	34.350	33.300	34.350	29.950	159,911
2024-05-15	32.000	33.400	32.000	33.300	29.034	50,688
2024-05-14	30.950	32.400	30.850	32.100	27.988	62,799
2024-05-13	27.750	31.400	26.800	30.800	26.855	163,820
2024-05-10	29.050	29.450	27.300	28.100	24.500	121,296
2024-05-09	30.000	30.000	29.050	29.100	25.372	49,409
2024-05-08	30.450	31.000	29.800	30.000	26.157	28,781
2024-05-07	30.550	31.250	30.100	30.450	26.549	22,590
2024-05-06	31.700	31.700	30.500	30.550	26.637	33,962
2024-05-02	31.500	32.250	30.550	31.500	27.465	22,260
2024-04-30	33.000	33.000	31.500	31.600	27.552	31,914
2024-04-29	33.000	33.450	32.450	32.750	28.555	16,040
2024-04-26	32.300	32.900	32.200	32.700	28.511	12,624
2024-04-25	33.000	33.500	32.300	32.300	28.162	14,772
2024-04-24	32.400	33.500	32.000	33.500	29.209	15,890
2024-04-23	32.500	32.600	31.950	32.400	28.250	11,062
2024-04-22	31.600	32.950	31.600	31.950	27.857	70,615
2024-04-19	31.900	31.950	31.150	31.600	27.552	24,341
2024-04-18	32.600	32.750	31.800	32.050	27.944	19,913
2024-04-17	32.350	33.200	30.450	32.000	27.901	170,648
2024-04-16	33.350	34.200	31.050	32.650	28.468	80,251
2024-04-15	34.000	34.600	33.150	33.800	29.470	85,214
2024-04-12	35.000	35.500	33.750	34.200	29.819	45,829
2024-04-11	35.350	35.500	34.650	35.000	30.517	24,368
2024-04-10	35.550	35.550	34.600	35.350	30.822	18,725
2024-04-09	36.800	36.800	35.200	35.200	30.691	27,715
2024-04-08	35.350	36.750	35.000	36.350	31.694	44,847
2024-04-05	34.050	36.200	33.100	35.350	30.822	85,724
2024-04-04	34.050	34.950	33.150	34.350	29.950	66,635
2024-04-03	35.050	35.200	32.400	34.000	29.645	242,645
2024-04-02	36.950	37.600	34.700	35.000	30.517	123,034
2024-03-28	38.350	38.350	37.550	37.750	32.914	29,681
2024-03-27	38.250	38.350	37.600	38.350	33.437	47,471
2024-03-26	37.200	38.250	37.100	38.250	33.350	61,672
2024-03-25	37.800	38.000	36.300	37.400	32.609	46,879
2024-03-22	38.000	38.450	37.750	38.000	33.132	25,081
2024-03-21	37.000	38.400	36.900	37.800	32.958	28,709
2024-03-20	37.350	37.450	36.650	36.800	32.086	19,686
2024-03-19	36.600	37.500	36.200	37.350	32.566	130,533
2024-03-18	37.300	38.200	35.150	36.500	31.824	52,908
2024-03-15	37.750	38.000	36.350	37.300	32.522	243,830
2024-03-14	35.000	38.500	35.000	37.750	32.914	320,381
2024-03-13	34.100	34.550	33.650	34.500	30.081	21,518
2024-03-12	32.650	34.500	32.300	34.100	29.732	33,466
2024-03-11	32.200	32.700	32.050	32.650	28.468	20,711
2024-03-08	34.900	35.400	32.000	32.250	28.119	93,591
2024-03-07	34.000	34.050	32.250	34.000	29.645	71,916
2024-03-06	32.300	34.000	31.500	33.600	29.296	74,510
2024-03-05	30.400	32.500	29.850	32.300	28.162	64,554
2024-03-04	29.800	30.500	29.550	30.400	26.506	52,973
2024-03-01	28.500	29.500	28.500	29.000	25.285	20,374
2024-02-29	28.700	29.150	27.800	28.500	24.849	24,796
2024-02-28	29.350	29.500	27.500	28.300	24.675	21,938
2024-02-27	28.800	29.650	28.750	29.350	25.590	31,529

← NewerPage 11 of 21 · 1,251 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.