Torpol SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	40.000	40.050	39.250	39.400	36.476	21,386
2025-05-13	40.200	40.200	39.800	39.950	36.985	7,633
2025-05-12	39.950	40.500	39.550	39.950	36.985	17,676
2025-05-09	39.800	40.100	39.350	39.950	36.985	7,032
2025-05-08	39.050	39.750	39.050	39.750	36.800	12,092
2025-05-07	39.400	39.600	39.200	39.300	36.384	6,125
2025-05-06	40.000	40.000	39.300	39.450	36.522	9,169
2025-05-05	40.200	40.200	39.450	40.000	37.032	11,654
2025-05-02	40.000	40.200	39.300	40.000	37.032	13,472
2025-04-30	40.000	40.100	39.250	39.500	36.569	10,377
2025-04-29	39.300	40.200	39.300	40.100	37.124	16,458
2025-04-28	40.000	40.000	39.200	39.300	36.384	12,817
2025-04-25	41.200	41.250	39.500	39.750	36.800	81,655
2025-04-24	40.000	41.250	39.650	41.000	37.957	23,328
2025-04-23	39.800	40.500	39.250	40.100	37.124	30,304
2025-04-22	39.800	39.900	39.000	39.000	36.106	11,785
2025-04-17	39.300	39.800	39.000	39.800	36.846	9,144
2025-04-16	39.450	39.600	38.700	39.000	36.106	6,724
2025-04-15	39.700	39.800	38.800	39.400	36.476	15,667
2025-04-14	38.600	39.750	38.600	39.450	36.522	9,565
2025-04-11	39.400	39.800	37.800	38.200	35.365	8,989
2025-04-10	40.000	40.000	38.600	39.500	36.569	19,936
2025-04-09	37.950	38.800	36.800	37.700	34.902	26,110
2025-04-08	38.400	38.900	37.500	38.350	35.504	20,632
2025-04-07	35.150	38.400	33.800	37.350	34.578	106,688
2025-04-04	38.700	38.700	36.750	37.450	34.671	52,785
2025-04-03	40.100	40.800	38.500	38.700	35.828	18,964
2025-04-02	40.500	40.850	39.200	40.000	37.032	10,124
2025-04-01	39.550	40.500	39.450	40.500	37.494	25,404
2025-03-31	40.700	40.750	37.600	39.100	36.198	45,890
2025-03-28	40.850	42.100	40.700	40.700	37.680	6,629
2025-03-27	41.200	41.900	40.700	41.100	38.050	12,245
2025-03-26	42.050	42.050	40.800	41.200	38.143	11,142
2025-03-25	41.100	42.300	41.000	42.000	38.883	25,635
2025-03-24	40.800	41.300	40.550	40.800	37.772	15,191
2025-03-21	41.500	41.500	40.550	40.750	37.726	21,755
2025-03-20	41.000	42.500	41.000	41.750	38.652	27,542
2025-03-19	40.550	40.900	40.150	40.900	37.865	12,207
2025-03-18	40.500	40.750	40.100	40.550	37.541	17,259
2025-03-17	41.150	41.250	40.450	40.500	37.494	19,920
2025-03-14	42.200	42.600	41.050	41.200	38.143	24,603
2025-03-13	41.250	42.200	40.700	41.800	38.698	21,602
2025-03-12	41.600	41.700	40.500	41.300	38.235	19,647
2025-03-11	41.000	41.700	40.300	41.400	38.328	30,277
2025-03-10	41.500	41.700	40.200	41.000	37.957	31,979
2025-03-07	38.850	41.700	38.200	41.400	38.328	66,623
2025-03-06	38.500	39.150	38.400	39.000	36.106	26,944
2025-03-05	38.000	38.600	38.000	38.400	35.550	22,128
2025-03-04	39.500	39.500	37.450	37.500	34.717	42,075
2025-03-03	38.500	39.550	37.800	39.500	36.569	17,859
2025-02-28	38.300	38.750	37.700	38.500	35.643	33,015
2025-02-27	39.100	39.100	38.150	38.300	35.458	19,273
2025-02-26	38.300	38.900	38.000	38.600	35.735	13,351
2025-02-25	37.550	38.500	37.450	38.000	35.180	7,591
2025-02-24	38.400	38.400	37.500	37.800	34.995	16,338
2025-02-21	39.500	39.500	38.400	38.400	35.550	9,163
2025-02-20	39.050	39.500	38.500	38.550	35.689	14,152
2025-02-19	38.800	39.900	38.600	38.600	35.735	47,286
2025-02-18	37.800	38.800	37.800	38.800	35.921	22,737
2025-02-17	39.200	39.200	37.500	37.700	34.902	32,294

← NewerPage 7 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.