Cyber_Folks S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 125.50 | 126.00 | 120.50 | 120.50 | 117.51 | 5,347 |
| 2024-08-19 | 122.00 | 126.00 | 121.00 | 125.50 | 122.38 | 2,783 |
| 2024-08-16 | 125.00 | 126.00 | 122.00 | 122.50 | 119.46 | 3,375 |
| 2024-08-14 | 126.00 | 126.00 | 122.00 | 125.00 | 121.89 | 2,932 |
| 2024-08-13 | 130.00 | 130.00 | 123.50 | 126.00 | 122.87 | 3,778 |
| 2024-08-12 | 124.00 | 129.50 | 122.50 | 129.50 | 126.28 | 3,255 |
| 2024-08-09 | 124.00 | 126.00 | 121.50 | 124.00 | 120.92 | 3,483 |
| 2024-08-08 | 122.00 | 124.50 | 117.00 | 124.50 | 121.41 | 14,711 |
| 2024-08-07 | 122.00 | 124.50 | 120.50 | 122.50 | 119.46 | 5,764 |
| 2024-08-06 | 126.00 | 129.00 | 119.50 | 121.00 | 117.99 | 6,123 |
| 2024-08-05 | 124.50 | 125.50 | 113.00 | 125.00 | 121.89 | 36,339 |
| 2024-08-02 | 132.50 | 132.50 | 126.50 | 128.00 | 124.82 | 5,601 |
| 2024-08-01 | 129.50 | 134.00 | 127.50 | 134.00 | 130.67 | 18,126 |
| 2024-07-31 | 129.00 | 130.50 | 126.50 | 130.00 | 126.77 | 21,127 |
| 2024-07-30 | 131.00 | 131.00 | 123.00 | 129.00 | 125.80 | 23,928 |
| 2024-07-29 | 130.50 | 132.00 | 128.50 | 129.50 | 126.28 | 3,142 |
| 2024-07-26 | 132.00 | 132.00 | 128.50 | 130.00 | 126.77 | 2,194 |
| 2024-07-25 | 127.50 | 131.00 | 126.50 | 131.00 | 127.75 | 4,277 |
| 2024-07-24 | 131.00 | 131.50 | 128.00 | 128.00 | 124.82 | 2,687 |
| 2024-07-23 | 133.00 | 133.00 | 127.50 | 130.00 | 126.77 | 2,857 |
| 2024-07-22 | 130.00 | 133.50 | 129.00 | 132.00 | 128.72 | 2,669 |
| 2024-07-19 | 133.50 | 133.50 | 128.50 | 130.00 | 126.77 | 3,171 |
| 2024-07-18 | 125.50 | 135.50 | 125.00 | 134.00 | 130.67 | 3,959 |
| 2024-07-17 | 129.00 | 129.00 | 125.00 | 128.00 | 124.82 | 4,083 |
| 2024-07-16 | 132.50 | 133.00 | 125.50 | 128.00 | 124.82 | 5,484 |
| 2024-07-15 | 131.00 | 133.00 | 129.00 | 132.50 | 129.21 | 6,227 |
| 2024-07-12 | 132.00 | 133.00 | 130.00 | 131.50 | 128.23 | 4,354 |
| 2024-07-11 | 133.50 | 134.00 | 132.00 | 133.00 | 129.70 | 4,157 |
| 2024-07-10 | 134.50 | 135.00 | 131.00 | 134.00 | 130.67 | 4,936 |
| 2024-07-09 | 138.00 | 138.50 | 132.00 | 133.50 | 130.18 | 15,289 |
| 2024-07-08 | 129.00 | 136.50 | 128.00 | 136.50 | 133.11 | 51,815 |
| 2024-07-05 | 130.00 | 133.50 | 127.50 | 129.00 | 125.80 | 14,282 |
| 2024-07-04 | 129.00 | 129.00 | 125.50 | 125.50 | 122.38 | 803 |
| 2024-07-03 | 130.50 | 130.50 | 127.00 | 128.00 | 124.82 | 990 |
| 2024-07-02 | 126.50 | 133.00 | 122.00 | 130.50 | 127.26 | 17,439 |
| 2024-07-01 | 125.00 | 127.00 | 121.50 | 126.00 | 122.87 | 10,757 |
| 2024-06-28 | 122.50 | 125.00 | 121.00 | 125.00 | 121.89 | 12,742 |
| 2024-06-27 | 125.50 | 125.50 | 119.50 | 122.50 | 119.46 | 11,472 |
| 2024-06-26 | 125.50 | 125.50 | 122.00 | 125.00 | 121.89 | 7,421 |
| 2024-06-25 | 126.50 | 127.00 | 121.50 | 125.00 | 121.89 | 2,974 |
| 2024-06-24 | 127.00 | 127.50 | 123.00 | 125.50 | 122.38 | 2,683 |
| 2024-06-21 | 126.50 | 127.50 | 120.00 | 127.50 | 124.33 | 3,443 |
| 2024-06-20 | 127.50 | 131.50 | 126.00 | 127.50 | 122.87 | 4,032 |
| 2024-06-19 | 119.00 | 129.50 | 119.00 | 125.50 | 120.94 | 30,910 |
| 2024-06-18 | 120.00 | 120.00 | 117.00 | 119.00 | 114.68 | 3,996 |
| 2024-06-17 | 119.00 | 120.50 | 118.00 | 120.00 | 115.64 | 4,742 |
| 2024-06-14 | 121.00 | 121.00 | 118.50 | 120.00 | 115.64 | 14,652 |
| 2024-06-13 | 123.00 | 124.00 | 119.00 | 120.00 | 115.64 | 4,859 |
| 2024-06-12 | 127.00 | 127.00 | 122.00 | 123.00 | 118.53 | 3,472 |
| 2024-06-11 | 123.50 | 127.00 | 122.00 | 125.00 | 120.46 | 4,662 |
| 2024-06-10 | 125.50 | 126.00 | 118.00 | 124.00 | 119.50 | 2,972 |
| 2024-06-07 | 127.50 | 127.50 | 124.00 | 126.00 | 121.42 | 7,518 |
| 2024-06-06 | 126.00 | 126.00 | 124.00 | 126.00 | 121.42 | 8,396 |
| 2024-06-05 | 130.50 | 131.00 | 125.00 | 126.00 | 121.42 | 5,530 |
| 2024-06-04 | 131.00 | 131.00 | 127.00 | 130.50 | 125.76 | 1,170 |
| 2024-06-03 | 130.00 | 133.50 | 127.00 | 131.00 | 126.24 | 9,444 |
| 2024-05-31 | 130.50 | 134.00 | 123.00 | 130.00 | 125.28 | 2,218 |
| 2024-05-29 | 132.50 | 135.00 | 123.00 | 129.50 | 124.80 | 6,809 |
| 2024-05-28 | 135.00 | 138.00 | 132.50 | 132.50 | 127.69 | 1,451 |
| 2024-05-27 | 140.00 | 140.00 | 133.00 | 134.00 | 129.13 | 10,078 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-30 | 2.5000 PLN |
| 2025-06-03 | 2.0000 PLN |
| 2024-06-21 | 1.5000 PLN |
| 2023-08-29 | 0.9300 PLN |
| 2022-06-09 | 0.7100 PLN |
| 2021-06-11 | 0.5700 PLN |
| 2020-09-28 | 0.2800 PLN |
| 2019-10-14 | 0.3000 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.