Stalprofil S.A. STF
GPW · Poland · Distribution Services
PLN 9.22-0.06 (-0.65%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | PLN 9.28 | -1.90% | PLN 9.46 | PLN 9.46 | PLN 9.02 | 9.25K |
| 2026-09-29 | PLN 9.46 | +0.21% | PLN 9.40 | PLN 9.46 | PLN 9.38 | 2.42K |
| 2026-09-28 | PLN 9.44 | +0.64% | PLN 9.38 | PLN 9.48 | PLN 9.38 | 1.19K |
| 2026-09-25 | PLN 9.38 | -1.26% | PLN 9.50 | PLN 9.50 | PLN 9.38 | 1.49K |
| 2026-09-24 | PLN 9.50 | +0.42% | PLN 9.44 | PLN 9.50 | PLN 9.34 | 5.10K |
| 2026-09-23 | PLN 9.46 | 0.00% | PLN 9.46 | PLN 9.56 | PLN 9.46 | 3.26K |
| 2026-09-22 | PLN 9.46 | -0.63% | PLN 9.52 | PLN 9.56 | PLN 9.42 | 2.15K |
| 2026-09-21 | PLN 9.52 | +1.06% | PLN 9.42 | PLN 9.54 | PLN 9.36 | 5.69K |
| 2026-09-18 | PLN 9.42 | -0.42% | PLN 9.54 | PLN 9.56 | PLN 9.36 | 5.02K |
| 2026-09-17 | PLN 9.46 | -1.46% | PLN 9.52 | PLN 9.60 | PLN 9.46 | 4.34K |
| 2026-09-16 | PLN 9.60 | +1.27% | PLN 9.48 | PLN 9.60 | PLN 9.48 | 1.21K |
| 2026-09-15 | PLN 9.48 | -0.42% | PLN 9.50 | PLN 9.56 | PLN 9.48 | 1.85K |
| 2026-09-14 | PLN 9.52 | -3.25% | PLN 9.84 | PLN 9.86 | PLN 9.52 | 15.28K |
| 2026-09-11 | PLN 9.84 | -0.40% | PLN 9.90 | PLN 9.96 | PLN 9.84 | 3.03K |
| 2026-09-10 | PLN 9.88 | 0.00% | PLN 9.88 | PLN 9.90 | PLN 9.76 | 1.82K |
| 2026-09-09 | PLN 9.88 | 0.00% | PLN 9.82 | PLN 9.90 | PLN 9.78 | 4.05K |
| 2026-09-08 | PLN 9.88 | -1.20% | PLN 9.98 | PLN 9.98 | PLN 9.80 | 5.72K |
| 2026-09-07 | PLN 10.00 | +2.46% | PLN 9.84 | PLN 10.00 | PLN 9.74 | 8.84K |
| 2026-09-04 | PLN 9.76 | -1.41% | PLN 9.76 | PLN 9.96 | PLN 9.74 | 6.64K |
| 2026-09-03 | PLN 9.90 | -1.98% | PLN 10.00 | PLN 10.10 | PLN 9.76 | 14.81K |
| 2026-09-02 | PLN 10.10 | 0.00% | PLN 10.15 | PLN 10.15 | PLN 9.98 | 10.46K |
| 2026-09-01 | PLN 10.10 | +1.20% | PLN 9.98 | PLN 10.15 | PLN 9.82 | 20.26K |
| 2026-08-31 | PLN 9.98 | +2.67% | PLN 9.78 | PLN 10.20 | PLN 9.72 | 75.43K |
| 2026-08-28 | PLN 9.72 | +0.83% | PLN 9.70 | PLN 9.78 | PLN 9.70 | 8.72K |
| 2026-08-27 | PLN 9.64 | -0.21% | PLN 9.62 | PLN 9.66 | PLN 9.60 | 4.64K |
| 2026-08-26 | PLN 9.66 | -1.23% | PLN 9.78 | PLN 9.78 | PLN 9.62 | 5.81K |
| 2026-08-25 | PLN 9.78 | 0.00% | PLN 9.76 | PLN 9.78 | PLN 9.72 | 1.35K |
| 2026-08-24 | PLN 9.78 | 0.00% | PLN 9.72 | PLN 9.86 | PLN 9.72 | 7.67K |
| 2026-08-21 | PLN 9.78 | +0.41% | PLN 9.78 | PLN 9.80 | PLN 9.72 | 2.92K |
| 2026-08-20 | PLN 9.74 | -0.61% | PLN 9.80 | PLN 9.86 | PLN 9.74 | 11.94K |
| 2026-08-19 | PLN 9.80 | +0.20% | PLN 9.76 | PLN 9.80 | PLN 9.74 | 11.43K |
| 2026-08-18 | PLN 9.78 | -3.17% | PLN 9.82 | PLN 9.84 | PLN 9.70 | 13.78K |
| 2026-08-17 | PLN 10.10 | +1.81% | PLN 10.05 | PLN 10.15 | PLN 9.92 | 24.30K |
| 2026-08-14 | PLN 9.92 | -1.78% | PLN 10.15 | PLN 10.15 | PLN 9.90 | 17.06K |
| 2026-08-13 | PLN 10.10 | -0.98% | PLN 10.10 | PLN 10.30 | PLN 10.00 | 20.82K |
| 2026-08-12 | PLN 10.20 | +2.00% | PLN 10.20 | PLN 10.20 | PLN 10.10 | 30.64K |
| 2026-08-11 | PLN 10.00 | +2.46% | PLN 9.80 | PLN 10.30 | PLN 9.78 | 88.66K |
| 2026-08-10 | PLN 9.76 | +6.55% | PLN 9.50 | PLN 9.80 | PLN 9.38 | 127.16K |
| 2026-08-07 | PLN 9.16 | +1.55% | PLN 9.00 | PLN 9.16 | PLN 9.00 | 7.69K |
| 2026-08-06 | PLN 9.02 | -0.22% | PLN 9.00 | PLN 9.04 | PLN 8.96 | 1.51K |
| 2026-08-05 | PLN 9.04 | 0.00% | PLN 9.04 | PLN 9.14 | PLN 9.04 | 1.61K |
| 2026-08-04 | PLN 9.04 | +0.44% | PLN 9.06 | PLN 9.06 | PLN 8.90 | 3.44K |
| 2026-08-03 | PLN 9.00 | +1.58% | PLN 8.86 | PLN 9.04 | PLN 8.86 | 6.79K |
| 2026-07-31 | PLN 8.86 | -0.45% | PLN 8.96 | PLN 8.96 | PLN 8.76 | 13.33K |
| 2026-07-30 | PLN 8.90 | -2.63% | PLN 9.14 | PLN 9.14 | PLN 8.86 | 8.95K |
| 2026-07-29 | PLN 9.14 | -0.22% | PLN 9.22 | PLN 9.22 | PLN 9.14 | 8.96K |
| 2026-07-28 | PLN 9.16 | -1.08% | PLN 9.28 | PLN 9.28 | PLN 9.14 | 13.20K |
| 2026-07-27 | PLN 9.26 | +0.65% | PLN 9.22 | PLN 9.28 | PLN 9.20 | 3.14K |
| 2026-07-24 | PLN 9.20 | +0.22% | PLN 9.18 | PLN 9.22 | PLN 9.14 | 2.44K |
| 2026-07-23 | PLN 9.18 | -0.22% | PLN 9.20 | PLN 9.24 | PLN 9.16 | 2.89K |
| 2026-07-22 | PLN 9.20 | +0.88% | PLN 9.16 | PLN 9.20 | PLN 9.10 | 4.71K |
| 2026-07-21 | PLN 9.12 | +0.66% | PLN 9.16 | PLN 9.16 | PLN 9.10 | 611 |
| 2026-07-20 | PLN 9.06 | -0.44% | PLN 9.14 | PLN 9.18 | PLN 9.02 | 2.88K |
| 2026-07-17 | PLN 9.10 | -1.30% | PLN 9.24 | PLN 9.24 | PLN 8.94 | 10.34K |
| 2026-07-16 | PLN 9.22 | +0.22% | PLN 9.20 | PLN 9.24 | PLN 9.10 | 3.65K |
| 2026-07-15 | PLN 9.20 | -0.86% | PLN 9.22 | PLN 9.28 | PLN 9.18 | 3.66K |
| 2026-07-14 | PLN 9.28 | -1.69% | PLN 9.46 | PLN 9.50 | PLN 9.16 | 10.73K |
| 2026-07-13 | PLN 9.44 | +1.51% | PLN 9.30 | PLN 9.44 | PLN 9.30 | 15.26K |
| 2026-07-10 | PLN 9.30 | +0.87% | PLN 9.14 | PLN 9.30 | PLN 9.14 | 5.63K |
| 2026-07-09 | PLN 9.22 | +0.66% | PLN 9.12 | PLN 9.24 | PLN 9.10 | 3.69K |
| 2026-07-08 | PLN 9.16 | +0.88% | PLN 9.12 | PLN 9.16 | PLN 9.04 | 3.66K |
| 2026-07-07 | PLN 9.08 | +1.79% | PLN 9.06 | PLN 9.20 | PLN 8.92 | 3.15K |
| 2026-07-06 | PLN 8.92 | +1.36% | PLN 8.80 | PLN 9.04 | PLN 8.78 | 6.67K |
| 2026-07-03 | PLN 8.80 | 0.00% | PLN 8.80 | PLN 8.86 | PLN 8.78 | 3.94K |
| 2026-07-02 | PLN 8.80 | +0.69% | PLN 8.78 | PLN 8.80 | PLN 8.78 | 894 |
| 2026-07-01 | PLN 8.74 | -0.68% | PLN 8.80 | PLN 8.82 | PLN 8.74 | 3.06K |
| 2026-06-30 | PLN 8.80 | 0.00% | PLN 8.80 | PLN 8.80 | PLN 8.74 | 1.30K |
| 2026-06-29 | PLN 8.80 | -0.23% | PLN 8.80 | PLN 8.80 | PLN 8.78 | 833 |
| 2026-06-26 | PLN 8.82 | -0.45% | PLN 8.86 | PLN 8.86 | PLN 8.68 | 6.41K |
| 2026-06-25 | PLN 8.86 | 0.00% | PLN 8.86 | PLN 8.88 | PLN 8.82 | 715 |
| 2026-06-24 | PLN 8.86 | 0.00% | PLN 8.86 | PLN 8.90 | PLN 8.86 | 1.13K |
| 2026-06-23 | PLN 8.86 | +0.45% | PLN 8.82 | PLN 8.88 | PLN 8.80 | 3.40K |
| 2026-06-22 | PLN 8.82 | -0.90% | PLN 8.88 | PLN 8.90 | PLN 8.82 | 3.64K |
| 2026-06-19 | PLN 8.90 | 0.00% | PLN 8.98 | PLN 8.98 | PLN 8.90 | 2.28K |
| 2026-06-18 | PLN 8.90 | -1.98% | PLN 9.10 | PLN 9.14 | PLN 8.90 | 5.00K |
| 2026-06-17 | PLN 9.08 | -0.22% | PLN 9.12 | PLN 9.14 | PLN 9.08 | 1.11K |
| 2026-06-16 | PLN 9.10 | +1.11% | PLN 9.02 | PLN 9.16 | PLN 8.80 | 11.86K |
| 2026-06-15 | PLN 9.00 | -1.10% | PLN 9.04 | PLN 9.18 | PLN 9.00 | 7.19K |
| 2026-06-12 | PLN 9.10 | +2.02% | PLN 8.98 | PLN 9.16 | PLN 8.98 | 5.56K |
| 2026-06-11 | PLN 8.92 | +0.22% | PLN 8.90 | PLN 8.98 | PLN 8.90 | 4.01K |
| 2026-06-10 | PLN 8.90 | -1.77% | PLN 9.14 | PLN 9.16 | PLN 8.90 | 7.80K |
| 2026-06-09 | PLN 9.06 | -0.22% | PLN 9.02 | PLN 9.34 | PLN 9.02 | 6.15K |
| 2026-06-08 | PLN 9.08 | -1.94% | PLN 9.26 | PLN 9.26 | PLN 8.80 | 14.10K |
| 2026-06-05 | PLN 9.26 | -0.64% | PLN 9.32 | PLN 9.38 | PLN 9.26 | 2.62K |
| 2026-06-03 | PLN 9.32 | -1.27% | PLN 9.34 | PLN 9.46 | PLN 9.32 | 3.64K |
| 2026-06-02 | PLN 9.44 | +1.51% | PLN 9.34 | PLN 9.44 | PLN 9.32 | 4.49K |
| 2026-06-01 | PLN 9.30 | -1.06% | PLN 9.44 | PLN 9.48 | PLN 9.30 | 5.67K |
| 2026-05-29 | PLN 9.40 | -0.42% | PLN 9.34 | PLN 9.48 | PLN 9.34 | 2.55K |
| 2026-05-28 | PLN 9.44 | +0.43% | PLN 9.40 | PLN 9.44 | PLN 9.36 | 3.10K |
| 2026-05-27 | PLN 9.40 | -0.42% | PLN 9.48 | PLN 9.52 | PLN 9.32 | 7.31K |