Torpol SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	39.200	39.400	38.750	39.000	36.106	18,870
2025-02-13	39.400	39.900	39.050	39.200	36.291	23,861
2025-02-12	39.400	39.800	39.100	39.450	36.522	25,413
2025-02-11	39.900	40.000	38.650	39.400	36.476	44,289
2025-02-10	37.500	39.800	37.500	39.400	36.476	103,688
2025-02-07	36.800	37.400	36.500	37.200	34.439	211,879
2025-02-06	35.650	36.850	35.650	36.600	33.884	14,020
2025-02-05	36.400	36.450	35.600	35.600	32.958	7,354
2025-02-04	34.900	36.500	34.900	35.850	33.190	16,291
2025-02-03	35.300	35.400	34.850	34.900	32.310	13,258
2025-01-31	37.000	37.300	35.100	35.400	32.773	18,315
2025-01-30	37.500	37.500	36.450	36.650	33.930	24,359
2025-01-29	37.250	37.800	37.200	37.600	34.810	17,965
2025-01-28	35.800	37.550	35.800	37.100	34.347	67,308
2025-01-27	35.350	36.000	35.000	35.650	33.004	28,227
2025-01-24	35.000	35.800	34.800	35.400	32.773	20,417
2025-01-23	35.000	35.000	34.550	35.000	32.403	10,835
2025-01-22	34.800	35.000	34.500	35.000	32.403	8,184
2025-01-21	33.700	35.200	33.600	34.500	31.940	10,033
2025-01-20	34.000	34.100	33.150	33.800	31.292	9,590
2025-01-17	33.300	34.000	33.300	33.950	31.431	17,471
2025-01-16	32.650	33.400	32.250	33.400	30.921	8,437
2025-01-15	32.400	32.900	32.000	32.700	30.273	20,950
2025-01-14	32.200	32.550	31.900	32.400	29.996	14,599
2025-01-13	32.500	32.850	31.750	32.000	29.625	14,195
2025-01-10	32.900	33.000	32.150	32.150	29.764	10,925
2025-01-09	32.250	33.000	32.050	32.350	29.949	7,506
2025-01-08	33.300	33.300	32.250	32.250	29.857	14,669
2025-01-07	32.750	33.400	32.750	32.800	30.366	17,796
2025-01-03	33.450	33.450	31.950	31.950	29.579	31,669
2025-01-02	32.800	33.400	32.550	33.150	30.690	23,077
2024-12-30	32.100	32.750	31.650	32.400	29.996	19,887
2024-12-27	31.100	32.100	31.100	32.000	29.625	32,116
2024-12-23	31.350	31.950	30.650	31.100	28.792	22,543
2024-12-20	31.000	32.300	30.300	31.400	29.070	49,839
2024-12-19	31.350	32.700	30.800	31.350	29.023	66,846
2024-12-18	32.650	32.700	31.150	31.600	29.255	25,358
2024-12-17	34.150	34.150	32.650	32.750	30.320	14,292
2024-12-16	33.350	34.100	33.350	33.700	31.199	7,891
2024-12-13	33.800	34.500	33.100	33.100	30.644	7,994
2024-12-12	34.100	34.400	33.800	33.800	31.292	3,403
2024-12-11	33.900	34.500	33.900	34.500	31.940	3,376
2024-12-10	33.950	34.800	33.700	34.150	31.616	11,828
2024-12-09	34.500	35.400	33.650	33.950	31.431	8,687
2024-12-06	35.400	35.700	34.250	34.250	31.708	11,755
2024-12-05	34.950	35.850	34.900	35.400	32.773	6,606
2024-12-04	36.000	36.200	34.950	34.950	32.356	27,287
2024-12-03	34.900	36.250	34.900	35.600	32.958	45,334
2024-12-02	33.400	34.850	32.950	34.850	32.264	21,834
2024-11-29	32.400	33.200	32.400	33.200	30.736	5,284
2024-11-28	33.250	33.250	32.400	32.450	30.042	5,617
2024-11-27	33.750	33.850	32.600	33.250	30.782	13,987
2024-11-26	33.300	33.850	32.850	33.500	31.014	9,846
2024-11-25	31.600	33.400	31.050	33.400	30.921	40,199
2024-11-22	31.350	31.550	31.000	31.550	29.209	23,705
2024-11-21	31.550	31.550	30.950	31.400	29.070	21,886
2024-11-20	30.300	31.600	30.300	31.600	29.255	13,444
2024-11-19	31.600	31.600	30.050	30.900	28.607	18,033
2024-11-18	31.000	31.650	30.650	31.550	29.209	17,474
2024-11-15	30.700	31.700	29.850	31.650	29.301	23,411

← NewerPage 8 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.