Torpol SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	52.400	53.400	52.000	53.400	51.266	33,405
2025-10-29	52.500	53.200	51.200	51.600	49.538	30,208
2025-10-28	50.000	52.300	48.900	52.000	49.922	53,576
2025-10-27	49.000	49.950	49.000	49.900	47.906	18,846
2025-10-24	48.800	48.800	48.500	48.700	46.753	2,617
2025-10-23	48.800	48.800	48.250	48.700	46.753	3,642
2025-10-22	48.800	48.850	47.800	48.800	46.849	11,482
2025-10-21	48.250	48.800	47.850	48.700	46.753	4,096
2025-10-20	47.900	48.900	47.900	48.850	46.897	8,075
2025-10-17	48.400	48.400	47.050	47.500	45.601	4,720
2025-10-16	47.550	48.200	47.000	47.700	45.793	5,987
2025-10-15	46.700	47.900	46.300	47.200	45.313	6,495
2025-10-14	47.600	47.700	46.650	46.700	44.833	9,900
2025-10-13	47.850	48.200	46.600	47.600	45.697	10,622
2025-10-10	48.000	48.000	47.400	47.850	45.937	6,173
2025-10-09	48.700	49.100	47.500	48.100	46.177	9,376
2025-10-08	49.300	49.300	48.300	48.700	46.753	4,769
2025-10-07	48.250	49.300	47.400	49.300	47.329	18,310
2025-10-06	48.950	49.100	47.700	48.550	46.609	16,597
2025-10-03	49.150	49.300	48.250	49.000	47.041	13,597
2025-10-02	49.400	49.500	49.100	49.100	47.137	8,996
2025-10-01	48.650	49.450	48.500	49.200	47.233	13,034
2025-09-30	49.550	49.600	48.500	49.600	47.617	10,588
2025-09-29	50.000	50.900	49.500	49.600	47.617	14,729
2025-09-26	48.400	50.400	48.100	49.950	47.954	35,562
2025-09-25	48.300	48.600	48.000	48.400	46.465	7,378
2025-09-24	48.400	48.400	47.600	48.300	46.369	14,509
2025-09-23	48.600	48.600	47.850	47.900	45.985	11,693
2025-09-22	48.000	49.000	47.350	48.600	46.657	18,047
2025-09-19	47.400	48.100	46.900	48.100	46.177	14,321
2025-09-18	47.900	48.300	47.450	47.900	45.985	117,299
2025-09-17	48.000	48.450	47.600	47.900	45.985	20,318
2025-09-16	47.700	47.700	47.150	47.700	45.793	5,240
2025-09-15	47.000	47.700	46.450	47.700	45.793	10,013
2025-09-12	47.800	47.900	46.850	47.000	45.121	8,562
2025-09-11	47.100	47.950	47.000	47.600	45.697	20,090
2025-09-10	47.000	47.500	46.200	47.500	45.601	20,917
2025-09-09	46.000	47.350	45.850	47.300	45.409	36,249
2025-09-08	45.000	45.900	44.800	45.600	43.777	19,283
2025-09-05	43.700	44.600	43.500	44.400	42.625	8,665
2025-09-04	43.950	43.950	43.400	43.700	41.953	3,486
2025-09-03	43.350	44.000	43.350	43.900	42.145	35,907
2025-09-02	42.750	43.550	42.350	43.100	41.377	6,389
2025-09-01	43.800	44.300	42.200	43.000	41.281	16,384
2025-08-29	45.450	45.450	43.550	43.650	41.905	4,587
2025-08-28	44.750	45.450	44.050	44.500	42.721	8,084
2025-08-27	45.500	45.500	44.000	44.050	42.289	6,844
2025-08-26	45.400	45.850	44.300	45.050	43.249	8,252
2025-08-25	46.000	46.050	45.000	45.400	43.585	27,607
2025-08-22	44.000	45.000	43.150	44.250	42.481	41,211
2025-08-21	42.350	44.400	42.000	44.000	42.241	32,664
2025-08-20	41.700	42.400	41.550	42.350	40.657	16,164
2025-08-19	42.000	42.500	40.700	41.700	40.033	8,727
2025-08-18	42.000	43.000	41.950	41.950	40.273	7,756
2025-08-14	43.000	43.000	41.950	41.950	40.273	18,984
2025-08-13	41.500	43.450	41.500	42.800	41.089	70,155
2025-08-12	39.200	41.300	39.100	41.300	39.649	54,684
2025-08-11	39.500	39.800	39.200	39.750	38.161	23,351
2025-08-08	39.300	39.600	39.200	39.200	37.633	5,452
2025-08-07	38.300	39.600	37.950	39.300	37.729	5,748

← NewerPage 5 of 21 · 1,253 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.