Torpol SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	15.800	15.840	15.400	15.440	13.462	29,614
2023-06-12	16.000	16.000	15.600	15.840	13.811	28,408
2023-06-09	16.020	16.200	15.820	15.820	13.794	34,900
2023-06-07	16.300	16.500	15.880	15.900	13.863	102,843
2023-06-06	15.080	16.320	15.000	16.100	14.038	292,078
2023-06-05	15.100	15.340	15.040	15.180	13.235	42,626
2023-06-02	15.020	15.160	15.000	15.100	13.166	43,653
2023-06-01	15.000	15.160	15.000	15.000	13.079	19,883
2023-05-31	15.100	15.180	15.000	15.000	13.079	70,820
2023-05-30	15.080	15.280	15.000	15.100	13.166	31,888
2023-05-29	15.340	15.340	15.000	15.060	13.131	43,641
2023-05-26	14.740	15.340	14.660	15.100	13.166	104,106
2023-05-25	15.400	15.400	14.660	14.800	12.904	162,713
2023-05-24	15.220	15.660	15.140	15.440	13.462	167,873
2023-05-23	15.600	16.000	15.400	15.420	13.445	173,812
2023-05-22	17.100	17.100	15.720	15.720	13.706	193,508
2023-05-19	16.960	17.180	16.940	17.060	14.875	33,993
2023-05-18	17.000	17.220	16.840	16.920	14.753	58,680
2023-05-17	17.060	17.100	16.840	17.000	14.822	60,501
2023-05-16	16.900	17.120	16.780	17.020	14.840	40,088
2023-05-15	17.200	17.280	16.720	16.820	14.665	49,222
2023-05-12	17.360	17.440	16.900	17.040	14.857	78,168
2023-05-11	16.640	17.280	16.400	17.240	15.032	167,501
2023-05-10	16.580	16.780	16.100	16.660	14.526	186,823
2023-05-09	16.980	17.060	16.460	16.560	14.439	97,343
2023-05-08	16.700	17.380	16.700	16.780	14.631	82,826
2023-05-05	16.900	16.980	16.160	16.660	14.526	302,240
2023-05-04	17.660	17.660	16.700	17.000	14.822	169,055
2023-05-02	18.000	18.140	17.640	17.640	15.380	70,025
2023-04-28	18.120	18.200	17.980	18.020	15.712	71,461
2023-04-27	18.320	18.360	18.100	18.120	15.799	110,921
2023-04-26	18.160	18.560	17.900	18.420	16.060	165,875
2023-04-25	18.200	18.480	17.900	18.300	15.956	177,677
2023-04-24	18.900	18.900	18.240	18.260	15.921	144,130
2023-04-21	18.500	18.900	18.200	18.860	16.444	239,841
2023-04-20	18.720	18.840	18.100	18.520	16.148	349,882
2023-04-19	17.620	18.880	17.500	18.700	16.305	1,021,181
2023-04-18	21.300	21.350	21.000	21.200	18.484	23,768
2023-04-17	20.900	21.150	20.900	21.000	18.310	33,844
2023-04-14	21.400	21.400	20.750	20.850	18.179	65,453
2023-04-13	21.650	21.700	21.050	21.200	18.484	47,334
2023-04-12	21.100	21.700	20.950	21.400	18.659	76,768
2023-04-11	20.050	21.150	20.050	20.950	18.266	88,450
2023-04-06	20.900	20.950	19.660	20.300	17.700	175,446
2023-04-05	21.000	21.550	20.850	21.000	18.310	64,667
2023-04-04	21.050	21.050	20.850	21.000	18.310	34,197
2023-04-03	21.000	21.150	20.900	20.900	18.223	42,815
2023-03-31	21.000	21.200	20.900	20.950	18.266	42,344
2023-03-30	21.000	21.450	20.800	20.950	18.266	112,797
2023-03-29	21.000	21.000	20.700	20.850	18.179	25,106
2023-03-28	21.000	21.000	20.700	20.900	18.223	30,102
2023-03-27	20.750	21.200	20.750	20.900	18.223	40,975
2023-03-24	21.100	21.200	20.600	20.750	18.092	88,294
2023-03-23	21.050	21.300	20.850	21.000	18.310	32,613
2023-03-22	21.050	21.300	20.900	21.000	18.310	131,757
2023-03-21	20.500	21.100	20.500	20.650	18.005	38,239
2023-03-20	20.500	20.800	19.960	20.550	17.918	63,251
2023-03-17	21.250	21.300	20.600	20.650	18.005	38,647
2023-03-16	20.800	21.350	20.600	21.000	18.310	58,793
2023-03-15	21.000	21.200	20.350	20.600	17.961	89,031

← NewerPage 15 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.