Torpol SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	72.800	72.800	71.800	72.300	69.410	6,560
2026-04-28	72.500	73.800	72.200	72.800	69.890	12,851
2026-04-27	72.900	73.500	72.000	73.000	70.082	17,476
2026-04-24	71.800	72.800	71.100	72.800	69.890	15,377
2026-04-23	71.700	72.500	70.700	71.500	68.642	17,025
2026-04-22	71.800	72.500	70.600	71.600	68.738	15,199
2026-04-21	73.000	73.000	70.200	71.700	68.834	11,160
2026-04-20	71.000	73.000	69.300	73.000	70.082	19,414
2026-04-17	70.100	72.000	69.400	70.400	67.586	10,169
2026-04-16	70.700	70.700	69.600	70.400	67.586	13,782
2026-04-15	69.200	71.700	68.800	70.700	67.874	19,898
2026-04-14	72.000	72.800	69.600	69.600	66.818	31,970
2026-04-13	68.000	72.000	67.400	72.000	69.122	35,270
2026-04-10	67.000	69.500	67.000	68.600	65.858	22,718
2026-04-09	68.000	68.100	66.700	67.000	64.322	10,593
2026-04-08	68.000	68.900	67.200	68.000	65.282	30,830
2026-04-07	66.900	67.700	65.400	65.400	62.786	10,437
2026-04-02	65.200	66.900	64.900	66.900	64.226	10,627
2026-04-01	64.000	67.000	64.000	66.500	63.842	14,083
2026-03-31	61.900	64.300	61.500	64.000	61.442	20,862
2026-03-30	61.500	62.200	60.000	62.000	59.522	20,780
2026-03-27	62.300	62.600	60.500	61.600	59.138	12,041
2026-03-26	62.300	62.400	60.000	61.800	59.330	17,515
2026-03-25	62.400	63.500	62.000	62.300	59.810	18,412
2026-03-24	64.800	64.800	61.200	61.700	59.234	12,832
2026-03-23	61.000	63.600	58.600	63.000	60.482	36,508
2026-03-20	64.900	64.900	61.900	61.900	59.426	8,441
2026-03-19	65.000	65.000	62.400	63.900	61.346	13,143
2026-03-18	64.100	66.800	63.700	65.100	62.498	22,804
2026-03-17	62.800	65.400	62.400	65.000	62.402	27,897
2026-03-16	62.100	63.800	61.800	63.500	60.962	14,519
2026-03-13	63.200	64.500	62.000	62.000	59.522	40,947
2026-03-12	66.900	67.600	63.300	64.500	61.922	22,987
2026-03-11	67.800	67.800	66.000	66.900	64.226	7,914
2026-03-10	65.100	67.200	65.100	67.200	64.514	12,592
2026-03-09	65.000	65.500	61.300	65.500	62.882	22,937
2026-03-06	68.100	69.200	64.200	66.000	63.362	49,592
2026-03-05	67.800	69.200	66.100	69.200	66.434	36,948
2026-03-04	66.200	67.900	64.600	67.600	64.898	43,584
2026-03-03	68.000	68.900	65.800	67.000	64.322	38,638
2026-03-02	67.400	70.000	64.600	69.500	66.722	48,749
2026-02-27	67.800	69.000	67.000	68.400	65.666	45,567
2026-02-26	68.000	69.500	66.700	67.900	65.186	57,206
2026-02-25	63.600	66.900	62.100	66.000	63.362	51,246
2026-02-24	62.600	63.900	60.200	63.000	60.482	31,451
2026-02-23	62.800	63.500	62.100	62.400	59.906	10,965
2026-02-20	64.100	64.100	62.000	62.800	60.290	57,893
2026-02-19	64.500	66.000	63.100	64.400	61.826	38,096
2026-02-18	59.700	65.400	59.700	64.600	62.018	52,797
2026-02-17	61.800	61.900	59.600	59.800	57.410	64,956
2026-02-16	61.900	62.000	61.100	61.700	59.234	8,589
2026-02-13	61.800	62.000	61.000	61.900	59.426	461,000
2026-02-12	60.400	62.000	60.400	61.900	59.426	14,996
2026-02-11	60.500	61.000	59.400	60.400	57.986	41,215
2026-02-10	60.200	60.400	59.500	60.400	57.986	5,017
2026-02-09	60.300	60.500	59.600	60.100	57.698	8,579
2026-02-06	58.000	60.000	57.500	60.000	57.602	25,890
2026-02-05	58.400	58.500	57.800	58.400	56.066	10,762
2026-02-04	57.500	58.500	57.500	58.400	56.066	16,693
2026-02-03	56.500	58.200	56.000	57.500	55.202	18,604

← NewerPage 3 of 5 · 249 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.