Torpol SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	19.440	19.440	19.020	19.260	13.994	28,013
2022-06-27	19.160	19.400	18.800	19.380	14.081	32,577
2022-06-24	19.100	19.100	18.800	19.060	13.849	14,356
2022-06-23	19.100	19.180	18.780	19.000	13.805	17,689
2022-06-22	19.040	19.180	18.660	19.000	13.805	29,879
2022-06-21	19.000	19.500	19.000	19.180	13.936	71,760
2022-06-20	18.540	19.060	18.540	19.000	13.805	76,139
2022-06-17	17.900	18.780	17.900	18.520	13.456	38,210
2022-06-15	18.040	18.060	17.800	18.000	13.079	37,830
2022-06-14	18.200	18.220	17.780	18.080	13.137	22,650
2022-06-13	18.200	18.360	17.420	18.160	13.195	100,175
2022-06-10	18.800	18.800	18.200	18.380	13.355	36,191
2022-06-09	18.500	18.960	18.140	18.820	13.674	72,556
2022-06-08	18.900	19.000	18.440	18.500	13.442	59,758
2022-06-07	18.900	19.000	18.640	19.000	13.805	46,846
2022-06-06	18.560	19.000	18.560	18.880	13.718	79,157
2022-06-03	19.000	19.080	18.340	18.600	13.515	96,057
2022-06-02	19.500	19.960	18.740	18.960	13.776	176,074
2022-06-01	16.900	19.500	16.900	19.200	13.950	364,033
2022-05-31	17.180	17.300	16.720	16.900	12.279	31,012
2022-05-30	16.900	17.300	16.800	17.060	12.396	54,076
2022-05-27	16.200	16.980	16.180	16.920	12.294	99,659
2022-05-26	16.080	16.180	15.840	16.180	11.756	19,144
2022-05-25	16.180	16.280	15.560	16.000	11.625	42,165
2022-05-24	16.220	16.280	16.160	16.160	11.742	46,730
2022-05-23	16.500	16.500	16.000	16.220	11.785	43,622
2022-05-20	16.000	16.200	16.000	16.200	11.771	27,159
2022-05-19	15.900	16.200	15.800	16.000	11.625	29,502
2022-05-18	15.840	16.360	15.800	16.100	11.698	66,501
2022-05-17	15.700	15.860	15.540	15.800	11.480	24,672
2022-05-16	15.560	15.700	15.480	15.660	11.378	31,365
2022-05-13	15.280	15.480	15.120	15.480	11.248	61,345
2022-05-12	15.000	15.300	14.920	15.220	11.059	46,696
2022-05-11	15.200	15.260	15.040	15.080	10.957	11,959
2022-05-10	15.260	15.260	15.040	15.060	10.942	21,952
2022-05-09	15.180	15.480	15.000	15.220	11.059	31,189
2022-05-06	15.220	15.800	15.020	15.180	11.030	85,395
2022-05-05	15.260	15.260	14.900	15.180	11.030	35,195
2022-05-04	15.020	15.180	15.000	15.180	11.030	8,584
2022-05-02	15.180	15.400	14.760	15.180	11.030	30,792
2022-04-29	15.200	15.200	15.040	15.160	11.015	27,828
2022-04-28	15.200	15.200	15.060	15.200	11.044	31,023
2022-04-27	15.100	15.200	14.840	15.180	11.030	31,946
2022-04-26	15.000	15.240	15.000	15.200	11.044	66,321
2022-04-25	15.160	15.200	14.780	15.000	10.899	38,089
2022-04-22	15.260	15.260	14.900	15.080	10.957	32,816
2022-04-21	15.200	15.400	15.040	15.180	11.030	25,089
2022-04-20	14.600	15.180	14.600	15.140	11.001	99,049
2022-04-19	14.600	14.600	14.360	14.580	10.594	10,882
2022-04-14	14.700	14.700	14.340	14.400	10.463	38,856
2022-04-13	14.600	14.700	14.520	14.600	10.608	16,962
2022-04-12	14.700	14.700	14.560	14.680	10.666	11,726
2022-04-11	14.720	14.740	14.540	14.700	10.681	12,040
2022-04-08	14.540	14.740	14.540	14.720	10.695	14,244
2022-04-07	14.840	14.840	14.520	14.660	10.652	13,289
2022-04-06	15.200	15.200	14.340	14.660	10.652	42,727
2022-04-05	15.280	15.380	15.000	15.200	11.044	18,818
2022-04-04	15.200	15.660	15.000	15.280	11.102	81,743
2022-04-01	15.020	15.200	15.020	15.100	10.971	30,162
2022-03-31	14.860	15.100	14.820	15.040	10.928	64,170

← NewerPage 19 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.