Stalprofil S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	9.100	9.300	8.900	9.180	8.907	32,126
2026-05-06	8.760	9.040	8.700	9.040	8.772	14,470
2026-05-05	8.740	8.760	8.580	8.760	8.500	7,445
2026-05-04	8.760	8.980	8.720	8.720	8.461	16,556
2026-04-30	8.920	8.920	8.580	8.740	8.480	16,947
2026-04-29	8.920	9.040	8.660	8.780	8.519	25,999
2026-04-28	8.600	9.200	8.420	8.880	8.616	82,827
2026-04-27	8.380	8.400	8.300	8.400	8.151	2,185
2026-04-24	8.360	8.360	8.260	8.320	8.073	4,943
2026-04-23	8.420	8.420	8.340	8.360	8.112	2,793
2026-04-22	8.400	8.500	8.400	8.440	8.189	8,388
2026-04-21	8.420	8.480	8.360	8.400	8.151	5,070
2026-04-20	8.400	8.480	8.360	8.400	8.151	9,364
2026-04-17	8.440	8.500	8.380	8.440	8.189	5,438
2026-04-16	8.520	8.560	8.360	8.460	8.209	7,941
2026-04-15	8.300	8.480	8.280	8.460	8.209	22,602
2026-04-14	8.200	8.300	8.160	8.300	8.054	4,796
2026-04-13	8.260	8.260	8.180	8.200	7.956	2,965
2026-04-10	8.300	8.300	8.200	8.260	8.015	5,275
2026-04-09	8.280	8.320	8.220	8.320	8.073	1,629
2026-04-08	8.320	8.320	8.200	8.240	7.995	2,821
2026-04-07	8.260	8.340	8.260	8.320	8.073	5,840
2026-04-02	8.180	8.260	8.180	8.240	7.995	2,806
2026-04-01	8.200	8.240	8.060	8.180	7.937	3,863
2026-03-31	8.160	8.200	8.160	8.200	7.956	490
2026-03-30	8.260	8.260	8.000	8.160	7.918	7,166
2026-03-27	8.080	8.080	8.000	8.040	7.801	4,573
2026-03-26	8.120	8.140	8.080	8.080	7.840	1,896
2026-03-25	8.120	8.160	8.080	8.160	7.918	1,604
2026-03-24	8.180	8.180	8.080	8.100	7.859	1,050
2026-03-23	8.120	8.180	8.060	8.180	7.937	4,717
2026-03-20	8.260	8.320	8.140	8.260	8.015	3,850
2026-03-19	8.380	8.380	8.120	8.260	8.015	10,963
2026-03-18	8.360	8.380	8.300	8.380	8.131	2,400
2026-03-17	8.300	8.380	8.260	8.300	8.054	4,920
2026-03-16	8.360	8.380	8.220	8.300	8.054	2,958
2026-03-13	8.400	8.400	8.300	8.360	8.112	3,137
2026-03-12	8.380	8.480	8.360	8.440	8.189	5,083
2026-03-11	8.360	8.420	8.340	8.380	8.131	568
2026-03-10	8.340	8.420	8.340	8.340	8.092	2,060
2026-03-09	8.360	8.360	8.260	8.340	8.092	4,048
2026-03-06	8.380	8.500	8.320	8.460	8.209	3,703
2026-03-05	8.240	8.400	8.240	8.340	8.092	2,387
2026-03-04	8.200	8.380	8.140	8.240	7.995	4,318
2026-03-03	8.520	8.520	8.180	8.180	7.937	12,293
2026-03-02	8.620	8.620	8.400	8.400	8.151	8,713
2026-02-27	8.300	8.740	8.300	8.620	8.364	61,598
2026-02-26	8.120	8.120	8.080	8.100	7.859	1,878
2026-02-25	8.040	8.120	8.040	8.120	7.879	6,714
2026-02-24	8.160	8.180	8.040	8.060	7.821	5,713
2026-02-23	8.100	8.160	8.100	8.140	7.898	1,759
2026-02-20	8.140	8.160	8.060	8.140	7.898	991
2026-02-19	8.160	8.160	8.120	8.140	7.898	711
2026-02-18	8.100	8.140	8.100	8.120	7.879	809
2026-02-17	8.100	8.120	8.080	8.100	7.859	1,790
2026-02-16	8.100	8.180	8.080	8.100	7.859	5,254
2026-02-13	8.100	8.140	8.080	8.100	7.859	1,927
2026-02-12	8.160	8.160	8.080	8.100	7.859	427
2026-02-11	8.040	8.180	8.040	8.100	7.859	9,790
2026-02-10	8.100	8.100	8.040	8.040	7.801	1,732

← NewerPage 3 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-18	0.3000 PLN
2025-08-19	0.3000 PLN
2024-08-20	0.3000 PLN
2023-08-22	0.7400 PLN
2022-08-23	1.2000 PLN
2021-08-23	0.1600 PLN
2020-09-23	0.0700 PLN
2019-08-13	0.2300 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.