Torpol SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	17.340	17.420	17.100	17.200	14.997	23,327
2023-09-04	16.500	17.280	16.460	17.220	15.014	46,270
2023-09-01	16.040	16.460	16.000	16.440	14.334	18,257
2023-08-31	15.900	16.060	15.660	15.840	13.811	28,252
2023-08-30	16.100	16.200	15.500	15.800	13.776	25,490
2023-08-29	16.500	16.540	15.860	16.040	13.985	25,814
2023-08-28	16.600	16.720	16.320	16.500	14.386	70,885
2023-08-25	16.080	16.720	16.080	16.600	14.474	11,227
2023-08-24	16.700	16.720	16.000	16.480	14.369	17,324
2023-08-23	16.840	16.900	16.620	16.660	14.526	13,087
2023-08-22	16.900	16.900	16.640	16.840	14.683	18,793
2023-08-21	17.200	17.200	16.920	16.960	14.787	20,747
2023-08-18	17.240	17.300	17.060	17.180	14.979	10,449
2023-08-17	17.380	17.380	17.140	17.240	15.032	14,188
2023-08-16	17.200	17.340	17.120	17.200	14.997	17,367
2023-08-14	17.460	17.560	17.220	17.400	15.171	9,858
2023-08-11	17.500	17.600	17.160	17.480	15.241	9,399
2023-08-10	17.400	17.560	17.280	17.500	15.258	7,684
2023-08-09	17.360	17.680	17.180	17.380	15.154	18,179
2023-08-08	17.480	17.480	17.060	17.340	15.119	18,122
2023-08-07	17.700	17.700	17.200	17.300	15.084	24,624
2023-08-04	17.380	18.000	17.200	17.500	15.258	24,236
2023-08-03	17.620	17.680	17.200	17.380	15.154	23,473
2023-08-02	17.980	17.980	17.600	17.680	15.415	11,603
2023-08-01	18.000	18.080	17.900	18.000	15.694	9,618
2023-07-31	18.000	18.080	17.800	17.980	15.677	17,601
2023-07-28	17.840	18.080	17.760	18.040	15.729	14,168
2023-07-27	18.000	18.020	17.820	18.000	15.694	9,149
2023-07-26	18.100	18.180	17.920	18.020	15.712	29,846
2023-07-25	17.760	18.180	17.700	18.080	15.764	43,773
2023-07-24	17.700	17.780	17.600	17.740	15.468	30,093
2023-07-21	17.860	17.980	17.500	17.680	15.415	87,920
2023-07-20	17.920	18.200	17.820	18.080	15.764	31,688
2023-07-19	18.100	18.240	17.820	17.900	15.607	26,211
2023-07-18	18.200	18.300	17.900	18.000	15.694	34,264
2023-07-17	18.160	18.380	18.000	18.200	15.869	44,672
2023-07-14	18.020	18.240	17.900	18.040	15.729	29,768
2023-07-13	18.400	18.400	17.920	17.960	15.659	61,780
2023-07-12	18.100	18.540	18.100	18.200	15.869	87,959
2023-07-11	17.400	18.380	17.400	18.300	15.956	170,714
2023-07-10	17.140	17.480	17.020	17.360	15.136	25,760
2023-07-07	17.020	17.220	16.960	17.160	14.962	27,167
2023-07-06	17.160	17.160	16.920	17.040	14.857	61,053
2023-07-05	17.140	17.200	16.900	17.060	14.875	24,452
2023-07-04	17.140	17.260	16.820	17.120	14.927	38,791
2023-07-03	17.200	17.400	17.060	17.220	15.014	12,230
2023-06-30	17.720	17.720	17.200	17.220	15.014	32,049
2023-06-29	17.540	17.720	17.420	17.620	15.363	59,213
2023-06-28	17.200	17.600	17.020	17.460	15.223	100,504
2023-06-27	17.060	17.300	16.880	17.040	14.857	32,895
2023-06-26	16.680	17.060	16.560	17.040	14.857	73,019
2023-06-23	16.980	16.980	16.340	16.680	14.543	42,948
2023-06-22	16.740	17.080	16.740	16.860	14.700	23,278
2023-06-21	16.880	17.340	16.760	16.760	14.613	67,822
2023-06-20	16.500	17.080	16.500	16.700	14.561	84,436
2023-06-19	16.200	16.860	16.060	16.540	14.421	86,352
2023-06-16	15.680	16.200	15.600	16.200	14.125	109,820
2023-06-15	15.500	15.800	15.440	15.500	13.515	35,556
2023-06-14	15.500	15.760	15.240	15.620	13.619	50,634
2023-06-13	15.800	15.840	15.400	15.440	13.462	29,614

← NewerPage 14 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.