Torpol SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	19.000	19.180	18.600	18.800	16.392	33,691
2022-12-15	18.980	19.480	18.800	19.000	16.566	101,907
2022-12-14	18.180	19.040	18.180	18.880	16.462	124,632
2022-12-13	18.200	18.320	17.960	18.060	15.747	25,309
2022-12-12	17.540	18.360	17.400	18.200	15.869	57,070
2022-12-09	17.860	17.860	17.520	17.560	15.311	25,191
2022-12-08	17.980	17.980	17.520	17.780	15.502	38,307
2022-12-07	18.420	18.420	17.820	18.100	15.781	60,296
2022-12-06	17.800	18.480	17.700	18.260	15.921	107,109
2022-12-05	16.900	17.880	16.900	17.820	15.537	146,113
2022-12-02	16.660	16.700	16.400	16.700	14.561	26,347
2022-12-01	16.580	16.640	16.380	16.560	14.439	32,718
2022-11-30	16.300	16.800	16.300	16.500	14.386	34,578
2022-11-29	16.300	16.380	16.140	16.380	14.282	29,791
2022-11-28	16.220	16.400	16.120	16.300	14.212	35,294
2022-11-25	16.400	16.480	16.000	16.080	14.020	73,151
2022-11-24	16.560	16.580	16.260	16.300	14.212	67,439
2022-11-23	16.280	16.600	16.280	16.400	14.299	60,863
2022-11-22	16.240	16.460	16.220	16.320	14.229	47,499
2022-11-21	16.400	16.400	16.240	16.240	14.160	95,190
2022-11-18	16.320	16.320	16.100	16.160	14.090	69,908
2022-11-17	16.320	16.320	16.180	16.200	14.125	31,122
2022-11-16	16.320	16.360	16.180	16.280	14.195	32,548
2022-11-15	16.360	16.360	16.200	16.240	14.160	33,676
2022-11-14	16.300	16.480	16.140	16.340	14.247	116,612
2022-11-10	15.880	16.340	15.840	16.200	14.125	82,739
2022-11-09	16.160	16.160	15.820	15.880	13.846	44,252
2022-11-08	16.240	16.280	15.900	16.000	13.950	67,446
2022-11-07	16.300	16.420	16.260	16.280	14.195	44,353
2022-11-04	16.400	16.440	16.220	16.280	14.195	56,748
2022-11-03	16.300	16.380	16.220	16.380	14.282	29,324
2022-11-02	16.380	16.480	16.200	16.400	14.299	53,809
2022-10-31	16.400	16.400	16.160	16.300	14.212	41,886
2022-10-28	16.400	16.400	16.280	16.360	14.264	16,352
2022-10-27	16.460	16.460	16.200	16.320	14.229	34,647
2022-10-26	16.400	16.700	16.380	16.400	14.299	42,863
2022-10-25	16.720	16.780	16.320	16.500	14.386	90,989
2022-10-24	16.600	16.780	16.500	16.740	14.596	28,475
2022-10-21	16.700	16.780	16.380	16.500	14.386	77,576
2022-10-20	16.400	16.400	16.220	16.380	14.282	32,123
2022-10-19	16.600	16.600	16.300	16.380	14.282	21,569
2022-10-18	16.440	16.440	16.140	16.320	14.229	50,312
2022-10-17	16.400	16.500	16.300	16.440	14.334	22,910
2022-10-14	16.540	16.780	16.340	16.400	14.299	59,386
2022-10-13	16.580	17.200	16.200	16.400	14.299	394,046
2022-10-12	16.060	16.060	15.820	15.900	13.863	59,520
2022-10-11	16.040	16.100	15.880	16.060	14.003	38,095
2022-10-10	16.120	16.180	15.920	16.020	13.968	7,787
2022-10-07	16.000	16.120	15.960	16.120	14.055	11,291
2022-10-06	16.040	16.280	15.800	16.060	14.003	10,752
2022-10-05	16.480	16.480	15.660	15.920	13.881	14,819
2022-10-04	16.360	16.500	16.080	16.380	14.282	12,629
2022-10-03	15.900	16.400	15.380	16.320	14.229	29,251
2022-09-30	15.300	15.800	15.300	15.700	13.689	25,573
2022-09-29	15.800	16.100	15.040	15.300	13.340	44,479
2022-09-28	16.300	16.300	15.500	15.800	13.776	36,697
2022-09-27	16.420	16.660	16.160	16.420	14.317	18,496
2022-09-26	16.800	17.000	16.320	16.500	14.386	199,900
2022-09-23	17.200	17.200	16.880	16.900	14.735	47,379
2022-09-22	17.140	17.320	16.880	17.280	15.066	126,570

← NewerPage 17 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.