Torpol SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	17.000	17.140	16.800	17.000	14.822	13,439
2022-09-20	17.000	17.340	16.800	16.920	14.753	133,912
2022-09-19	16.200	17.000	16.000	16.800	14.648	59,369
2022-09-16	16.700	16.700	16.200	16.380	14.282	15,522
2022-09-15	16.700	16.820	16.500	16.700	14.561	18,402
2022-09-14	15.900	16.700	15.720	16.680	14.543	77,406
2022-09-13	15.560	16.080	15.500	15.800	13.776	78,075
2022-09-12	15.500	15.540	15.260	15.400	13.427	22,735
2022-09-09	15.020	15.460	15.020	15.400	13.427	24,556
2022-09-08	14.820	15.200	14.820	15.100	13.166	28,633
2022-09-07	14.960	15.080	14.700	14.820	12.922	35,110
2022-09-06	14.940	15.120	14.700	14.780	12.887	51,568
2022-09-05	14.900	15.040	14.720	14.940	13.026	32,323
2022-09-02	14.580	15.000	14.540	15.000	13.079	12,446
2022-09-01	14.760	14.840	14.540	14.760	12.869	55,157
2022-08-31	14.740	15.040	14.740	15.000	13.079	24,540
2022-08-30	15.100	15.380	14.740	14.740	12.852	20,649
2022-08-29	14.720	15.180	14.480	15.080	13.148	48,493
2022-08-26	15.280	15.300	14.680	14.680	12.800	22,266
2022-08-25	15.180	15.600	15.140	15.220	13.270	17,525
2022-08-24	15.600	15.600	15.120	15.120	13.183	10,685
2022-08-23	15.780	15.900	15.240	15.520	13.532	30,396
2022-08-22	16.000	16.180	15.520	15.800	13.776	28,914
2022-08-19	16.340	16.340	15.960	16.100	14.038	14,560
2022-08-18	16.080	16.360	15.900	16.340	14.247	25,798
2022-08-17	16.380	16.420	15.740	16.060	14.003	52,218
2022-08-16	16.500	16.560	16.300	16.400	14.299	31,033
2022-08-12	16.500	16.500	16.260	16.480	14.369	21,306
2022-08-11	16.380	16.500	16.120	16.500	14.386	61,079
2022-08-10	16.400	17.000	16.000	16.400	14.299	137,726
2022-08-09	15.500	15.920	15.400	15.900	13.863	46,665
2022-08-08	15.780	15.780	15.320	15.460	13.480	54,323
2022-08-05	15.600	15.760	15.460	15.720	13.706	28,948
2022-08-04	15.300	15.600	15.160	15.400	13.427	42,072
2022-08-03	15.300	15.400	15.100	15.300	13.340	31,665
2022-08-02	15.580	15.900	15.100	15.300	13.340	65,686
2022-08-01	15.020	15.580	14.760	15.500	13.515	122,898
2022-07-29	14.780	15.000	14.600	14.980	13.061	55,896
2022-07-28	14.620	14.880	14.460	14.780	12.887	45,144
2022-07-27	14.300	14.680	14.100	14.680	12.800	38,149
2022-07-26	14.420	14.420	14.060	14.220	12.398	24,177
2022-07-25	14.760	14.840	14.260	14.420	12.573	22,477
2022-07-22	14.740	14.740	14.480	14.660	12.782	29,326
2022-07-21	14.800	14.800	14.320	14.680	12.800	27,694
2022-07-20	14.380	14.700	14.100	14.660	12.782	29,377
2022-07-19	14.200	14.420	13.980	14.300	12.468	63,129
2022-07-18	14.800	14.800	14.200	14.200	12.381	49,172
2022-07-15	14.760	14.860	14.400	14.780	12.887	39,683
2022-07-14	15.000	15.680	14.460	14.640	12.765	80,961
2022-07-13	17.980	18.100	17.720	18.000	13.079	119,310
2022-07-12	18.480	18.480	17.720	17.840	12.962	150,671
2022-07-11	18.760	18.800	18.080	18.340	13.326	124,693
2022-07-08	18.500	18.940	18.380	18.660	13.558	82,994
2022-07-07	18.400	18.500	18.160	18.500	13.442	37,122
2022-07-06	18.500	18.500	18.040	18.140	13.180	54,229
2022-07-05	18.840	18.940	18.100	18.340	13.326	97,733
2022-07-04	18.980	19.280	18.800	18.840	13.689	37,985
2022-07-01	19.080	19.280	18.800	18.960	13.776	53,979
2022-06-30	19.560	19.620	19.000	19.080	13.863	36,089
2022-06-29	19.060	19.800	19.060	19.620	14.256	96,294

← NewerPage 18 of 21 · 1,255 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.