Torpol SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	14.500	14.800	14.440	14.800	10.753	31,265
2022-03-29	14.500	14.540	14.320	14.400	10.463	18,043
2022-03-28	14.400	14.580	14.300	14.500	10.536	20,064
2022-03-25	14.560	14.580	14.260	14.540	10.565	50,661
2022-03-24	14.280	14.680	14.280	14.600	10.608	47,399
2022-03-23	13.680	14.440	13.680	14.260	10.361	130,216
2022-03-22	13.460	13.580	13.420	13.580	9.867	14,569
2022-03-21	13.460	13.600	13.340	13.420	9.751	12,242
2022-03-18	13.460	13.460	13.240	13.420	9.751	21,904
2022-03-17	13.460	13.520	13.080	13.400	9.736	53,273
2022-03-16	13.300	13.460	13.220	13.320	9.678	18,174
2022-03-15	13.120	13.300	12.920	13.300	9.664	21,150
2022-03-14	13.000	13.300	13.000	13.100	9.518	70,192
2022-03-11	13.080	13.120	12.920	13.020	9.460	22,472
2022-03-10	12.680	13.080	12.680	13.040	9.475	29,876
2022-03-09	12.500	12.700	12.300	12.680	9.213	19,506
2022-03-08	12.580	12.660	12.500	12.620	9.170	14,152
2022-03-07	12.320	12.680	11.920	12.580	9.140	65,466
2022-03-04	12.480	12.580	12.200	12.400	9.010	40,389
2022-03-03	12.700	12.800	12.420	12.480	9.068	38,264
2022-03-02	12.380	12.680	12.200	12.660	9.199	50,258
2022-03-01	12.680	12.800	12.220	12.480	9.068	48,014
2022-02-28	12.220	12.840	12.220	12.580	9.140	36,515
2022-02-25	11.960	12.740	11.960	12.600	9.155	66,164
2022-02-24	12.500	12.680	11.460	12.080	8.777	162,858
2022-02-23	13.100	13.220	12.960	13.080	9.504	10,324
2022-02-22	12.800	13.300	12.520	12.940	9.402	50,972
2022-02-21	13.060	13.200	12.800	12.880	9.358	61,291
2022-02-18	13.100	13.260	12.800	12.900	9.373	43,928
2022-02-17	13.440	13.540	12.940	12.980	9.431	55,176
2022-02-16	13.600	13.880	13.400	13.540	9.838	54,506
2022-02-15	13.300	13.640	13.300	13.540	9.838	119,103
2022-02-14	12.820	12.960	12.500	12.740	9.257	54,689
2022-02-11	13.280	13.320	13.180	13.240	9.620	26,774
2022-02-10	13.180	13.280	13.160	13.280	9.649	20,553
2022-02-09	12.900	13.280	12.800	13.160	9.562	30,949
2022-02-08	12.700	12.880	12.660	12.820	9.315	27,980
2022-02-07	12.780	12.780	12.600	12.740	9.257	24,946
2022-02-04	12.480	12.780	12.480	12.640	9.184	64,008
2022-02-03	12.440	12.900	12.300	12.620	9.170	55,293
2022-02-02	12.340	12.420	12.260	12.380	8.995	36,140
2022-02-01	12.320	12.360	12.200	12.300	8.937	34,043
2022-01-31	12.320	12.360	12.140	12.260	8.908	18,693
2022-01-28	12.660	12.660	12.160	12.160	8.835	41,732
2022-01-27	12.500	12.600	12.400	12.580	9.140	9,223
2022-01-26	12.340	12.700	12.320	12.540	9.111	18,626
2022-01-25	12.120	12.400	12.120	12.200	8.864	67,760
2022-01-24	13.000	13.000	12.140	12.180	8.850	84,152
2022-01-21	13.060	13.100	12.820	13.080	9.504	54,925
2022-01-20	13.440	13.440	13.060	13.260	9.635	9,987
2022-01-19	13.400	13.460	12.860	13.380	9.722	80,047
2022-01-18	13.460	13.480	13.320	13.400	9.736	18,510
2022-01-17	13.460	13.460	13.320	13.420	9.751	9,503
2022-01-14	13.360	13.460	13.180	13.380	9.722	28,504
2022-01-13	13.280	13.380	13.200	13.360	9.707	26,902
2022-01-12	13.260	13.300	13.140	13.260	9.635	10,790
2022-01-11	13.220	13.260	13.140	13.260	9.635	7,984
2022-01-10	13.120	13.260	12.760	13.140	9.547	55,131
2022-01-07	13.260	13.300	13.200	13.200	9.591	16,587
2022-01-05	13.240	13.300	13.200	13.220	9.605	15,129

← NewerPage 20 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.