Torpol SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	30.650	30.650	29.550	30.650	28.375	15,806
2024-11-13	30.600	30.900	30.100	30.650	28.375	17,822
2024-11-12	31.600	31.750	30.500	30.650	28.375	4,875
2024-11-08	31.750	31.750	31.000	31.500	29.162	10,340
2024-11-07	31.300	31.700	30.750	31.650	29.301	3,515
2024-11-06	31.500	31.500	30.500	31.300	28.977	6,344
2024-11-05	31.600	31.950	30.650	31.450	29.116	4,416
2024-11-04	30.450	31.750	30.100	31.750	29.394	17,960
2024-10-31	30.850	31.000	30.500	30.700	28.422	11,475
2024-10-30	31.150	31.550	30.650	30.850	28.561	23,117
2024-10-29	31.900	32.600	30.400	31.200	28.885	35,071
2024-10-28	32.400	32.700	31.800	31.900	29.533	18,324
2024-10-25	32.500	32.850	32.200	32.500	30.088	7,812
2024-10-24	32.600	32.750	32.000	32.700	30.273	6,147
2024-10-23	33.350	33.350	31.800	32.350	29.949	8,222
2024-10-22	33.200	33.700	33.000	33.350	30.875	1,357
2024-10-21	34.000	34.000	33.200	33.800	31.292	3,044
2024-10-18	34.200	34.300	33.800	33.800	31.292	2,225
2024-10-17	33.800	34.650	33.000	34.250	31.708	5,485
2024-10-16	33.000	33.800	33.000	33.500	31.014	9,032
2024-10-15	33.500	33.800	33.000	33.000	30.551	131,063
2024-10-14	32.650	33.800	32.000	33.500	31.014	6,570
2024-10-11	32.900	33.250	32.650	32.650	30.227	3,874
2024-10-10	32.400	33.400	32.400	32.900	30.458	2,881
2024-10-09	31.700	32.400	31.700	32.300	29.903	5,637
2024-10-08	32.300	32.900	31.500	31.700	29.348	16,949
2024-10-07	33.200	33.450	32.500	32.600	30.181	8,920
2024-10-04	33.300	33.500	33.000	33.200	30.736	4,499
2024-10-03	34.200	34.500	33.200	33.200	30.736	37,921
2024-10-02	35.350	35.650	34.500	34.500	31.940	7,569
2024-10-01	35.250	36.200	34.800	35.650	33.004	19,115
2024-09-30	36.400	36.400	35.200	35.250	32.634	17,444
2024-09-27	35.500	36.500	34.900	35.900	33.236	8,576
2024-09-26	35.150	35.900	34.600	35.500	32.866	9,366
2024-09-25	36.050	36.050	35.000	35.150	32.541	4,745
2024-09-24	35.450	35.950	35.450	35.600	32.958	6,208
2024-09-23	35.850	36.150	35.450	35.450	32.819	7,873
2024-09-20	36.700	37.000	35.800	35.800	33.143	9,653
2024-09-19	37.350	37.800	36.200	36.700	33.976	46,435
2024-09-18	35.250	37.750	35.200	37.200	34.439	81,092
2024-09-17	32.900	35.350	32.900	35.300	32.680	128,027
2024-09-16	33.500	34.000	32.800	32.900	30.458	6,778
2024-09-13	33.200	34.250	33.000	34.000	31.477	11,778
2024-09-12	33.900	34.200	32.650	33.000	30.551	7,424
2024-09-11	33.950	33.950	33.200	33.250	30.782	5,852
2024-09-10	34.300	34.500	33.400	33.400	30.921	23,478
2024-09-09	33.100	35.300	33.100	34.050	31.523	76,453
2024-09-06	32.300	33.200	32.300	33.000	30.551	10,748
2024-09-05	32.600	33.800	32.300	32.300	29.903	7,039
2024-09-04	32.950	32.950	32.400	32.700	30.273	6,042
2024-09-03	33.300	33.950	32.850	33.000	30.551	8,888
2024-09-02	34.200	34.200	33.300	33.300	30.829	8,412
2024-08-30	33.600	34.500	33.600	33.800	31.292	13,088
2024-08-29	33.550	33.850	33.300	33.500	31.014	3,574
2024-08-28	33.900	34.050	33.550	33.550	31.060	2,838
2024-08-27	34.800	34.800	33.850	33.900	31.384	9,775
2024-08-26	34.950	35.000	34.050	34.850	32.264	6,987
2024-08-23	34.150	34.950	34.000	34.800	32.217	19,843
2024-08-22	34.000	34.150	33.300	34.000	31.477	16,955
2024-08-21	33.000	34.200	32.850	34.000	31.477	45,319

← NewerPage 9 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.