Cyber_Folks S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 137.00 | 140.00 | 137.00 | 138.50 | 133.47 | 1,926 |
| 2024-05-23 | 138.00 | 140.00 | 134.50 | 137.00 | 132.03 | 6,292 |
| 2024-05-22 | 140.00 | 140.00 | 135.00 | 137.00 | 132.03 | 5,515 |
| 2024-05-21 | 131.50 | 139.50 | 131.50 | 138.50 | 133.47 | 33,859 |
| 2024-05-20 | 129.00 | 134.50 | 129.00 | 131.00 | 126.24 | 4,115 |
| 2024-05-17 | 134.50 | 135.00 | 130.00 | 130.00 | 125.28 | 4,858 |
| 2024-05-16 | 130.00 | 135.00 | 127.50 | 135.00 | 130.10 | 9,964 |
| 2024-05-15 | 132.50 | 133.00 | 128.50 | 130.50 | 125.76 | 8,535 |
| 2024-05-14 | 128.00 | 135.00 | 128.00 | 133.00 | 128.17 | 19,944 |
| 2024-05-13 | 121.50 | 129.50 | 121.00 | 126.50 | 121.91 | 20,200 |
| 2024-05-10 | 112.00 | 122.50 | 110.50 | 120.00 | 115.64 | 26,474 |
| 2024-05-09 | 113.50 | 114.00 | 109.50 | 110.00 | 106.01 | 5,465 |
| 2024-05-08 | 111.50 | 113.50 | 110.50 | 112.00 | 107.93 | 1,412 |
| 2024-05-07 | 112.00 | 115.00 | 110.00 | 110.50 | 106.49 | 3,802 |
| 2024-05-06 | 112.50 | 114.00 | 108.00 | 112.50 | 108.41 | 4,542 |
| 2024-05-02 | 114.00 | 115.00 | 110.00 | 110.50 | 106.49 | 2,283 |
| 2024-04-30 | 113.50 | 115.50 | 109.00 | 111.50 | 107.45 | 7,802 |
| 2024-04-29 | 114.00 | 115.50 | 113.00 | 115.50 | 111.31 | 2,048 |
| 2024-04-26 | 109.00 | 114.00 | 108.00 | 112.00 | 107.93 | 3,290 |
| 2024-04-25 | 111.50 | 113.00 | 108.00 | 108.00 | 104.08 | 3,783 |
| 2024-04-24 | 117.50 | 117.50 | 111.50 | 111.50 | 107.45 | 5,910 |
| 2024-04-23 | 117.00 | 117.50 | 115.50 | 117.50 | 113.23 | 5,304 |
| 2024-04-22 | 117.50 | 119.50 | 116.00 | 116.50 | 112.27 | 8,105 |
| 2024-04-19 | 113.50 | 117.50 | 113.50 | 117.50 | 113.23 | 20,315 |
| 2024-04-18 | 112.00 | 113.50 | 111.00 | 113.00 | 108.90 | 8,343 |
| 2024-04-17 | 110.00 | 112.50 | 108.50 | 111.00 | 106.97 | 4,281 |
| 2024-04-16 | 110.00 | 112.00 | 108.00 | 108.00 | 104.08 | 6,783 |
| 2024-04-15 | 107.50 | 109.00 | 106.00 | 109.00 | 105.04 | 7,232 |
| 2024-04-12 | 108.00 | 108.50 | 105.50 | 107.00 | 103.11 | 12,653 |
| 2024-04-11 | 109.00 | 109.50 | 104.00 | 107.00 | 103.11 | 5,834 |
| 2024-04-10 | 109.00 | 109.50 | 106.50 | 109.00 | 105.04 | 2,780 |
| 2024-04-09 | 106.00 | 109.00 | 105.00 | 109.00 | 105.04 | 8,727 |
| 2024-04-08 | 106.00 | 108.50 | 103.50 | 106.50 | 102.63 | 7,684 |
| 2024-04-05 | 104.50 | 106.00 | 102.00 | 105.50 | 101.67 | 7,263 |
| 2024-04-04 | 107.00 | 109.00 | 101.50 | 106.50 | 102.63 | 10,811 |
| 2024-04-03 | 112.50 | 113.00 | 107.50 | 109.00 | 105.04 | 1,742 |
| 2024-04-02 | 111.00 | 115.00 | 109.50 | 112.00 | 107.93 | 5,021 |
| 2024-03-28 | 108.00 | 111.00 | 107.00 | 111.00 | 106.97 | 3,919 |
| 2024-03-27 | 104.00 | 108.50 | 102.00 | 107.00 | 103.11 | 9,251 |
| 2024-03-26 | 103.00 | 103.00 | 100.00 | 102.00 | 98.296 | 14,337 |
| 2024-03-25 | 103.00 | 104.00 | 99.800 | 102.00 | 98.296 | 23,960 |
| 2024-03-22 | 101.00 | 103.00 | 99.200 | 101.00 | 97.332 | 10,152 |
| 2024-03-21 | 100.00 | 104.00 | 99.200 | 100.50 | 96.851 | 26,208 |
| 2024-03-20 | 101.50 | 103.00 | 98.000 | 99.600 | 95.983 | 3,747 |
| 2024-03-19 | 103.00 | 103.00 | 100.00 | 101.00 | 97.332 | 32,826 |
| 2024-03-18 | 106.00 | 106.00 | 101.00 | 102.00 | 98.296 | 5,031 |
| 2024-03-15 | 107.00 | 107.00 | 99.400 | 106.00 | 102.15 | 9,483 |
| 2024-03-14 | 107.00 | 108.00 | 103.50 | 105.00 | 101.19 | 4,375 |
| 2024-03-13 | 105.00 | 108.50 | 105.00 | 106.50 | 102.63 | 11,798 |
| 2024-03-12 | 101.50 | 108.50 | 101.50 | 104.00 | 100.22 | 6,560 |
| 2024-03-11 | 103.00 | 104.50 | 99.600 | 101.00 | 97.332 | 18,385 |
| 2024-03-08 | 105.00 | 108.00 | 101.00 | 103.00 | 99.260 | 19,526 |
| 2024-03-07 | 107.50 | 109.00 | 103.50 | 104.00 | 100.22 | 6,251 |
| 2024-03-06 | 112.00 | 119.50 | 105.00 | 105.00 | 101.19 | 14,494 |
| 2024-03-05 | 111.00 | 113.00 | 110.00 | 111.00 | 106.97 | 6,917 |
| 2024-03-04 | 114.00 | 115.00 | 111.00 | 111.50 | 107.45 | 11,902 |
| 2024-03-01 | 107.50 | 111.50 | 107.00 | 110.00 | 106.01 | 9,955 |
| 2024-02-29 | 106.50 | 115.00 | 106.00 | 109.50 | 105.52 | 7,234 |
| 2024-02-28 | 104.50 | 107.00 | 102.00 | 105.00 | 101.19 | 36,898 |
| 2024-02-27 | 103.00 | 106.50 | 102.00 | 103.50 | 99.742 | 10,211 |
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.