Torpol SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	38.300	39.600	37.950	39.300	37.729	5,748
2025-08-06	38.200	38.950	38.200	38.300	36.769	6,050
2025-08-05	38.100	38.500	37.950	38.050	36.529	3,631
2025-08-04	38.550	38.800	37.850	38.100	36.577	3,223
2025-08-01	39.150	39.950	38.550	38.550	37.009	8,233
2025-07-31	39.700	39.950	39.150	39.150	37.585	3,409
2025-07-30	40.200	40.200	39.400	39.700	38.113	3,840
2025-07-29	39.800	40.100	39.800	40.000	38.401	6,522
2025-07-28	40.000	40.300	39.800	39.850	38.257	7,415
2025-07-25	39.800	40.400	39.800	40.000	38.401	11,775
2025-07-24	40.000	40.000	39.800	39.850	38.257	9,324
2025-07-23	39.150	39.950	38.900	39.900	38.305	32,626
2025-07-22	38.000	38.900	37.800	38.800	37.249	17,506
2025-07-21	37.450	38.000	37.150	38.000	36.481	7,658
2025-07-18	37.500	37.500	37.000	37.350	35.857	8,081
2025-07-17	36.950	37.500	36.750	37.350	35.857	8,778
2025-07-16	37.000	37.050	36.750	36.950	35.473	4,362
2025-07-15	37.000	37.000	36.800	36.900	35.425	5,171
2025-07-14	36.850	37.200	36.800	37.000	35.521	7,177
2025-07-11	37.000	37.250	36.900	37.150	35.665	8,399
2025-07-10	37.200	37.800	36.950	37.050	35.569	3,769
2025-07-09	37.250	37.250	37.000	37.100	35.617	6,907
2025-07-08	37.000	37.250	36.950	37.150	35.665	3,752
2025-07-07	37.600	37.850	36.800	37.350	35.857	5,520
2025-07-04	37.450	37.500	37.100	37.500	36.001	3,795
2025-07-03	36.950	37.300	36.200	37.200	35.713	15,137
2025-07-02	38.050	38.400	37.550	37.850	35.041	9,165
2025-07-01	37.600	38.450	37.500	37.950	35.134	13,715
2025-06-30	38.200	38.400	37.350	37.600	34.810	15,559
2025-06-27	37.800	38.200	37.400	38.200	35.365	6,062
2025-06-26	37.500	37.750	37.000	37.750	34.949	5,261
2025-06-25	37.100	37.650	36.950	37.500	34.717	5,218
2025-06-24	37.300	37.800	37.000	37.100	34.347	9,648
2025-06-23	37.200	37.900	37.150	37.150	34.393	5,996
2025-06-20	37.100	38.000	37.000	38.000	35.180	9,136
2025-06-18	37.250	37.300	36.900	37.150	34.393	5,160
2025-06-17	37.200	37.500	36.700	37.250	34.486	4,772
2025-06-16	37.200	37.950	37.150	37.300	34.532	3,408
2025-06-13	37.500	37.500	37.100	37.150	34.393	8,335
2025-06-12	38.000	38.000	37.500	37.800	34.995	3,976
2025-06-11	38.400	38.400	37.750	38.200	35.365	6,945
2025-06-10	38.000	38.700	37.650	38.300	35.458	5,617
2025-06-09	38.200	38.800	37.850	37.850	35.041	8,406
2025-06-06	39.100	39.100	38.150	38.800	35.921	5,765
2025-06-05	39.000	39.400	38.500	39.100	36.198	21,896
2025-06-04	37.850	38.800	37.250	38.800	35.921	11,290
2025-06-03	38.000	38.200	37.100	37.150	34.393	4,595
2025-06-02	37.150	38.800	37.150	38.200	35.365	16,047
2025-05-30	37.700	37.700	37.100	37.600	34.810	8,416
2025-05-29	38.000	38.000	36.300	37.400	34.625	25,204
2025-05-28	39.750	39.800	37.950	38.000	35.180	38,772
2025-05-27	39.500	39.850	39.050	39.750	36.800	5,087
2025-05-26	38.800	39.500	38.050	39.500	36.569	36,694
2025-05-23	39.450	39.650	38.000	38.700	35.828	16,164
2025-05-22	39.500	39.800	39.100	39.800	36.846	4,012
2025-05-21	39.200	39.700	39.150	39.550	36.615	10,683
2025-05-20	39.150	39.600	39.150	39.250	36.337	4,599
2025-05-19	39.250	39.750	39.000	39.250	36.337	9,939
2025-05-16	39.300	39.600	39.200	39.250	36.337	5,416
2025-05-15	39.500	39.700	39.300	39.300	36.384	5,106

← NewerPage 6 of 21 · 1,254 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.