Torpol SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	13.060	13.260	12.920	13.240	9.620	18,313
2022-01-03	12.960	13.060	12.840	13.060	9.489	28,499
2021-12-30	12.980	12.980	12.760	12.880	9.358	20,134
2021-12-29	12.400	12.900	12.400	12.820	9.315	24,862
2021-12-28	12.240	12.440	12.200	12.380	8.995	59,504
2021-12-27	12.380	12.440	12.200	12.300	8.937	75,352
2021-12-23	12.320	12.500	12.300	12.460	9.053	21,846
2021-12-22	12.440	12.600	12.180	12.500	9.082	66,459
2021-12-21	12.600	12.720	12.440	12.440	9.039	42,269
2021-12-20	12.660	12.700	12.560	12.680	9.213	87,485
2021-12-17	12.800	12.880	12.660	12.660	9.199	56,192
2021-12-16	12.820	12.960	12.740	12.740	9.257	22,371
2021-12-15	12.800	12.980	12.720	12.740	9.257	22,467
2021-12-14	12.900	12.900	12.780	12.840	9.329	25,117
2021-12-13	13.000	13.080	12.880	12.900	9.373	35,498
2021-12-10	13.060	13.060	12.940	13.000	9.446	8,544
2021-12-09	13.000	13.100	12.920	13.060	9.489	22,992
2021-12-08	13.060	13.180	13.000	13.060	9.489	11,951
2021-12-07	13.000	13.080	12.920	13.040	9.475	14,540
2021-12-06	13.020	13.100	12.840	13.000	9.446	24,684
2021-12-03	13.200	13.220	13.020	13.060	9.489	15,310
2021-12-02	13.240	13.240	13.000	13.020	9.460	11,201
2021-12-01	13.100	13.200	13.000	13.180	9.576	7,936
2021-11-30	12.960	13.080	12.840	13.080	9.504	13,950
2021-11-29	12.860	13.000	12.720	12.940	9.402	32,869
2021-11-26	13.380	13.380	12.820	12.820	9.315	56,096
2021-11-25	13.340	13.480	13.320	13.460	9.780	7,813
2021-11-24	13.400	13.580	13.300	13.460	9.780	22,407
2021-11-23	13.200	13.400	12.940	13.340	9.693	18,248
2021-11-22	13.400	13.400	12.840	13.160	9.562	58,578
2021-11-19	13.560	13.600	13.220	13.360	9.707	27,746
2021-11-18	13.520	13.680	13.440	13.580	9.867	40,449
2021-11-17	13.480	13.580	13.440	13.520	9.823	40,664
2021-11-16	13.440	13.580	13.240	13.480	9.794	22,532
2021-11-15	13.040	13.740	12.960	13.440	9.765	113,543
2021-11-12	13.080	13.100	12.740	13.080	9.504	38,840
2021-11-10	13.500	13.520	13.020	13.100	9.518	59,597
2021-11-09	13.700	13.700	13.520	13.640	9.911	27,027
2021-11-08	13.560	13.880	13.540	13.820	10.041	113,712
2021-11-05	12.960	13.400	12.820	13.280	9.649	46,515
2021-11-04	12.800	12.900	12.680	12.900	9.373	11,661
2021-11-03	12.760	12.800	12.580	12.800	9.300	25,757
2021-11-02	12.800	12.820	12.580	12.760	9.271	26,036
2021-10-29	12.800	12.840	12.620	12.820	9.315	8,459
2021-10-28	12.720	12.840	12.640	12.720	9.242	8,523
2021-10-27	12.860	12.980	12.580	12.740	9.257	71,769
2021-10-26	12.820	12.900	12.820	12.840	9.329	21,904
2021-10-25	12.820	12.980	12.820	12.840	9.329	39,632
2021-10-22	12.960	12.980	12.800	12.820	9.315	39,383
2021-10-21	12.800	12.960	12.720	12.860	9.344	81,852
2021-10-20	12.860	12.860	12.620	12.740	9.257	21,790

← NewerPage 21 of 21 · 1,251 trading days

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.