Torpol SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	22.550	22.600	22.000	22.550	19.661	33,610
2023-11-28	22.200	22.550	22.200	22.550	19.661	34,687
2023-11-27	21.900	22.400	21.900	22.350	19.487	33,702
2023-11-24	21.850	22.200	21.850	22.150	19.313	17,399
2023-11-23	22.300	22.300	21.400	21.700	18.920	35,043
2023-11-22	21.700	22.050	21.700	21.950	19.138	10,599
2023-11-21	22.000	22.100	21.600	21.700	18.920	9,960
2023-11-20	20.700	22.100	20.450	22.100	19.269	60,385
2023-11-17	21.000	21.000	20.700	20.800	18.136	4,071
2023-11-16	21.300	21.300	20.600	20.700	18.048	7,869
2023-11-15	20.550	21.500	20.550	21.150	18.441	21,072
2023-11-14	20.550	20.700	20.450	20.500	17.874	24,384
2023-11-13	21.250	21.450	20.500	20.500	17.874	29,611
2023-11-10	21.250	21.500	21.050	21.100	18.397	10,210
2023-11-09	21.400	21.450	21.050	21.400	18.659	6,875
2023-11-08	21.450	21.700	20.550	21.250	18.528	39,991
2023-11-07	21.100	21.500	21.000	21.500	18.746	31,991
2023-11-06	20.800	21.100	20.800	21.000	18.310	34,181
2023-11-03	20.600	20.900	20.550	20.750	18.092	18,398
2023-11-02	20.650	20.800	20.450	20.650	18.005	35,015
2023-10-31	20.500	20.600	20.400	20.550	17.918	37,825
2023-10-30	20.350	20.550	20.300	20.550	17.918	13,978
2023-10-27	20.500	20.550	20.100	20.400	17.787	35,803
2023-10-26	20.450	20.650	20.050	20.650	18.005	16,746
2023-10-25	20.050	20.700	19.980	20.600	17.961	31,686
2023-10-24	20.250	20.300	20.050	20.150	17.569	9,308
2023-10-23	20.000	20.400	19.980	20.300	17.700	27,934
2023-10-20	20.050	20.100	19.920	20.100	17.525	38,649
2023-10-19	20.200	20.400	19.900	20.100	17.525	79,693
2023-10-18	20.050	20.650	19.960	20.200	17.612	76,007
2023-10-17	20.200	20.250	19.900	20.000	17.438	47,599
2023-10-16	19.800	20.250	19.440	20.200	17.612	171,826
2023-10-13	18.860	19.440	18.820	19.300	16.828	62,134
2023-10-12	18.840	18.860	18.700	18.820	16.409	13,403
2023-10-11	18.760	18.840	18.560	18.800	16.392	10,024
2023-10-10	18.600	18.800	18.260	18.700	16.305	14,190
2023-10-09	18.600	18.680	18.200	18.660	16.270	28,165
2023-10-06	18.820	18.820	18.020	18.700	16.305	18,828
2023-10-05	18.880	18.900	18.700	18.700	16.305	11,862
2023-10-04	18.700	18.900	18.660	18.700	16.305	13,289
2023-10-03	18.920	18.960	18.680	18.880	16.462	10,648
2023-10-02	18.800	19.280	18.680	18.680	16.287	30,507
2023-09-29	18.760	19.300	18.700	18.800	16.392	43,767
2023-09-28	18.800	18.800	18.680	18.760	16.357	9,953
2023-09-27	18.660	18.800	18.600	18.760	16.357	61,162
2023-09-26	18.860	19.300	18.640	18.720	16.322	19,207
2023-09-25	18.660	19.340	18.660	18.800	16.392	59,050
2023-09-22	18.640	18.840	18.500	18.840	16.427	55,577
2023-09-21	18.500	18.720	18.400	18.720	16.322	145,066
2023-09-20	18.600	18.640	17.800	18.580	16.200	47,245
2023-09-19	18.580	18.660	18.400	18.660	16.270	22,989
2023-09-18	18.660	18.660	18.340	18.640	16.252	12,369
2023-09-15	18.220	18.640	18.120	18.620	16.235	73,094
2023-09-14	18.360	18.460	18.180	18.220	15.886	15,651
2023-09-13	18.400	18.640	18.220	18.360	16.008	15,432
2023-09-12	18.500	18.500	18.100	18.380	16.026	22,163
2023-09-11	18.720	18.740	18.420	18.440	16.078	29,808
2023-09-08	18.060	18.720	18.060	18.720	16.322	91,143
2023-09-07	17.240	18.040	17.240	18.040	15.729	65,577
2023-09-06	17.200	17.240	16.920	17.220	15.014	43,870

← NewerPage 13 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.