Torpol SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	20.950	21.550	20.750	21.000	18.310	81,698
2023-03-13	21.750	22.000	20.300	20.900	18.223	163,678
2023-03-10	22.000	22.000	21.600	21.800	19.007	67,252
2023-03-09	22.200	22.200	21.650	22.000	19.182	73,621
2023-03-08	21.850	22.150	21.850	22.000	19.182	37,190
2023-03-07	22.450	22.600	21.800	21.800	19.007	109,495
2023-03-06	22.450	22.650	22.400	22.500	19.618	31,189
2023-03-03	22.600	22.700	22.250	22.400	19.531	41,116
2023-03-02	22.400	22.750	22.150	22.500	19.618	47,225
2023-03-01	22.100	22.650	22.050	22.400	19.531	42,550
2023-02-28	22.450	22.700	21.900	22.250	19.400	62,041
2023-02-27	21.500	22.650	21.500	22.200	19.356	150,239
2023-02-24	21.250	21.850	21.000	21.600	18.833	86,529
2023-02-23	21.250	21.400	20.950	21.150	18.441	76,399
2023-02-22	21.400	21.750	20.600	21.200	18.484	232,593
2023-02-21	20.550	20.800	20.350	20.350	17.743	39,782
2023-02-20	20.400	20.950	20.350	20.600	17.961	35,683
2023-02-17	20.400	20.550	20.250	20.400	17.787	14,169
2023-02-16	20.000	20.550	19.960	20.350	17.743	38,467
2023-02-15	19.900	20.300	19.840	20.000	17.438	21,176
2023-02-14	20.000	20.200	19.800	19.920	17.368	32,239
2023-02-13	20.400	20.400	19.760	20.000	17.438	61,385
2023-02-10	20.600	20.650	19.880	20.300	17.700	91,949
2023-02-09	20.250	20.900	20.200	20.600	17.961	57,964
2023-02-08	20.050	20.450	20.050	20.200	17.612	29,461
2023-02-07	20.600	20.600	20.000	20.000	17.438	53,708
2023-02-06	19.440	20.450	19.360	20.450	17.830	189,805
2023-02-03	19.500	20.000	19.320	19.440	16.950	80,053
2023-02-02	19.520	19.560	19.100	19.440	16.950	65,591
2023-02-01	19.600	19.940	19.140	19.240	16.775	64,666
2023-01-31	19.500	20.200	19.400	19.620	17.107	134,873
2023-01-30	18.440	19.480	18.320	19.360	16.880	195,641
2023-01-27	19.840	19.900	18.680	19.000	16.566	340,295
2023-01-26	19.800	20.300	19.320	19.900	17.351	275,666
2023-01-25	21.900	21.900	19.740	19.800	17.264	548,867
2023-01-24	20.700	24.150	20.700	21.900	19.095	827,360
2023-01-23	21.000	21.250	20.600	20.700	18.048	123,550
2023-01-20	21.100	21.400	20.850	20.900	18.223	43,891
2023-01-19	21.450	21.550	20.800	20.900	18.223	67,208
2023-01-18	21.750	21.750	21.300	21.550	18.790	38,694
2023-01-17	21.700	22.000	21.000	21.400	18.659	78,940
2023-01-16	20.850	21.650	20.650	21.650	18.877	92,198
2023-01-13	20.500	20.750	20.050	20.450	17.830	57,550
2023-01-12	19.940	20.600	19.940	20.400	17.787	56,213
2023-01-11	20.750	20.850	19.820	19.960	17.403	81,737
2023-01-10	20.500	21.000	20.350	20.500	17.874	123,494
2023-01-09	19.400	20.450	19.340	20.450	17.830	140,755
2023-01-05	18.800	19.500	18.640	19.200	16.741	95,914
2023-01-04	18.940	18.980	18.500	18.560	16.183	33,426
2023-01-03	18.900	19.000	18.620	18.940	16.514	41,221
2023-01-02	18.680	18.900	18.360	18.900	16.479	25,994
2022-12-30	18.100	18.700	18.100	18.520	16.148	55,979
2022-12-29	17.700	18.180	17.700	18.060	15.747	27,600
2022-12-28	17.340	18.180	17.280	17.800	15.520	44,303
2022-12-27	18.480	18.480	17.060	17.320	15.101	73,564
2022-12-23	18.500	18.500	17.900	17.940	15.642	33,950
2022-12-22	18.600	18.720	18.060	18.220	15.886	38,006
2022-12-21	18.600	18.760	18.440	18.460	16.095	28,207
2022-12-20	18.880	18.880	18.300	18.500	16.130	65,276
2022-12-19	18.800	19.000	18.600	18.680	16.287	34,130

← NewerPage 16 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.