Torpol SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	28.500	28.800	28.400	28.750	25.067	34,418
2024-02-23	28.300	28.550	27.650	28.550	24.893	37,633
2024-02-22	28.400	28.400	27.900	28.300	24.675	12,326
2024-02-21	28.000	28.300	27.900	28.300	24.675	10,021
2024-02-20	28.000	28.450	27.800	28.000	24.413	9,747
2024-02-19	28.300	28.400	27.700	28.000	24.413	12,892
2024-02-16	27.200	28.000	26.800	28.000	24.413	15,583
2024-02-15	26.300	26.800	26.300	26.800	23.367	16,787
2024-02-14	26.800	26.800	26.200	26.200	22.844	25,080
2024-02-13	26.800	27.000	26.500	26.800	23.367	26,330
2024-02-12	26.950	27.200	26.500	26.800	23.367	17,134
2024-02-09	27.950	27.950	26.200	26.950	23.498	31,640
2024-02-08	28.050	28.050	27.600	27.600	24.065	118,151
2024-02-07	28.900	28.900	27.150	28.400	24.762	55,097
2024-02-06	29.050	29.300	28.550	28.900	25.198	18,066
2024-02-05	27.800	29.000	27.650	29.000	25.285	33,866
2024-02-02	27.800	27.900	27.400	27.800	24.239	24,689
2024-02-01	26.800	27.800	26.600	27.750	24.195	45,408
2024-01-31	25.900	27.000	25.800	26.950	23.498	37,019
2024-01-30	26.050	26.200	25.600	25.900	22.582	6,040
2024-01-29	26.400	26.700	25.750	26.050	22.713	12,792
2024-01-26	26.250	26.400	25.850	26.300	22.931	4,574
2024-01-25	26.150	26.350	26.000	26.250	22.887	8,256
2024-01-24	26.300	26.500	26.000	26.400	23.018	5,558
2024-01-23	26.400	26.450	25.700	26.300	22.931	6,495
2024-01-22	26.000	26.350	25.900	26.350	22.975	9,528
2024-01-19	25.500	25.950	25.450	25.900	22.582	6,250
2024-01-18	25.000	25.500	25.000	25.500	22.234	6,971
2024-01-17	25.000	26.000	24.500	24.900	21.710	19,650
2024-01-16	25.500	25.600	25.200	25.250	22.016	11,211
2024-01-15	26.550	26.700	25.500	25.600	22.321	32,205
2024-01-12	26.600	26.700	26.400	26.600	23.193	9,764
2024-01-11	26.700	26.700	26.100	26.500	23.105	19,636
2024-01-10	26.100	26.900	26.100	26.600	23.193	62,442
2024-01-09	24.500	25.750	24.500	25.750	22.451	76,285
2024-01-08	24.800	24.800	24.250	24.350	21.231	108,526
2024-01-05	24.900	25.000	24.500	25.000	21.798	44,795
2024-01-04	23.400	24.900	23.400	24.900	21.710	65,547
2024-01-03	23.400	23.750	23.300	23.750	20.708	22,764
2024-01-02	22.350	23.550	22.350	23.400	20.403	35,393
2023-12-29	22.550	22.850	22.200	22.300	19.443	31,752
2023-12-28	22.400	22.600	21.550	22.550	19.661	49,000
2023-12-27	22.900	23.100	22.100	22.550	19.661	33,030
2023-12-22	23.300	23.300	22.800	23.000	20.054	22,659
2023-12-21	23.200	23.400	23.100	23.300	20.315	4,669
2023-12-20	23.500	23.700	23.350	23.500	20.490	15,397
2023-12-19	23.100	23.450	23.000	23.350	20.359	47,609
2023-12-18	23.000	23.500	22.950	23.100	20.141	15,704
2023-12-15	23.150	23.500	22.850	23.100	20.141	36,831
2023-12-14	24.050	24.200	22.750	23.350	20.359	37,204
2023-12-13	24.200	24.300	23.900	24.000	20.926	8,831
2023-12-12	24.200	24.300	23.850	24.300	21.187	14,051
2023-12-11	24.050	24.350	24.050	24.100	21.013	12,703
2023-12-08	23.900	24.350	23.900	24.050	20.969	12,133
2023-12-07	24.200	24.350	23.850	24.000	20.926	30,906
2023-12-06	23.650	24.350	23.650	24.100	21.013	38,980
2023-12-05	23.400	23.800	23.150	23.650	20.620	27,902
2023-12-04	22.850	23.500	22.700	23.200	20.228	30,455
2023-12-01	22.200	23.150	22.200	23.100	20.141	113,677
2023-11-30	22.550	22.550	21.900	21.950	19.138	15,541

← NewerPage 12 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.