Cyber_Folks S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	100.50	103.50	99.800	103.00	99.260	1,777
2024-02-23	102.00	103.50	100.00	100.50	96.851	13,150
2024-02-22	102.00	104.00	99.200	101.00	97.332	15,992
2024-02-21	104.50	107.00	99.200	100.50	96.851	7,443
2024-02-20	103.50	106.50	101.50	104.00	100.22	53,258
2024-02-19	102.50	108.00	102.00	103.50	99.742	5,782
2024-02-16	100.00	105.00	98.800	102.00	98.296	6,332
2024-02-15	96.000	102.00	94.000	100.00	96.369	49,833
2024-02-14	93.800	96.800	93.400	96.600	93.092	18,703
2024-02-13	96.800	97.800	92.200	93.200	89.816	3,893
2024-02-12	94.400	96.400	93.000	96.400	92.899	7,591
2024-02-09	94.200	95.800	92.800	94.600	91.165	6,224
2024-02-08	87.000	94.000	86.800	92.800	89.430	15,814
2024-02-07	88.200	89.000	86.800	87.000	83.841	7,125
2024-02-06	90.800	90.800	87.800	88.600	85.383	11,596
2024-02-05	90.800	90.800	89.200	89.200	85.961	5,686
2024-02-02	92.000	92.000	87.600	91.000	87.696	18,475
2024-02-01	90.200	91.800	89.000	90.000	86.732	5,858
2024-01-31	92.200	92.200	90.000	90.400	87.117	2,595
2024-01-30	91.600	92.600	90.200	90.200	86.925	4,307
2024-01-29	90.800	92.400	89.600	91.600	88.274	2,026
2024-01-26	90.000	94.600	90.000	90.800	87.503	8,032
2024-01-25	90.800	97.000	89.600	90.000	86.732	5,099
2024-01-24	91.600	92.800	89.200	90.000	86.732	3,679
2024-01-23	91.800	91.800	87.400	89.800	86.539	3,029
2024-01-22	91.400	92.000	89.800	91.000	87.696	1,512
2024-01-19	90.000	93.000	88.400	91.400	88.081	2,051
2024-01-18	89.600	90.000	87.600	89.800	86.539	1,813
2024-01-17	90.000	91.600	87.600	89.000	85.768	3,218
2024-01-16	94.000	94.000	89.800	91.000	87.696	3,805
2024-01-15	94.800	94.800	92.200	92.400	89.045	2,079
2024-01-12	92.800	94.000	92.800	94.000	90.587	4,360
2024-01-11	91.000	94.000	90.400	93.000	89.623	9,351
2024-01-10	92.400	94.000	91.000	92.000	88.659	6,523
2024-01-09	94.000	94.000	90.000	92.400	89.045	6,748
2024-01-08	90.800	94.800	90.800	92.600	89.237	2,536
2024-01-05	92.000	92.400	90.600	90.800	87.503	2,024
2024-01-04	89.400	97.600	86.800	93.000	89.623	15,781
2024-01-03	86.000	89.400	85.000	88.000	84.804	5,303
2024-01-02	89.000	89.000	85.600	85.600	82.492	2,759
2023-12-29	87.800	93.800	86.000	87.400	84.226	7,218
2023-12-28	88.000	88.000	87.000	87.800	84.612	3,891
2023-12-27	87.200	89.000	87.000	88.000	84.804	3,921
2023-12-22	91.400	91.400	87.200	87.600	84.419	5,714
2023-12-21	94.000	94.000	89.000	91.000	87.696	10,608
2023-12-20	98.000	98.000	94.000	94.000	90.587	4,336
2023-12-19	96.800	98.400	96.000	96.800	93.285	1,652
2023-12-18	96.600	97.000	94.400	97.000	93.478	2,528
2023-12-15	93.000	97.000	93.000	96.600	93.092	4,948
2023-12-14	92.800	93.600	91.000	93.000	89.623	3,698
2023-12-13	88.400	92.800	88.400	92.800	89.430	6,560
2023-12-12	88.200	88.800	88.000	88.400	85.190	3,360
2023-12-11	88.200	88.800	88.000	88.000	84.804	5,836
2023-12-08	88.000	88.400	88.000	88.200	84.997	1,409
2023-12-07	89.000	89.000	87.600	88.000	84.804	4,011
2023-12-06	88.600	89.200	88.000	89.000	85.768	2,621
2023-12-05	88.000	88.600	88.000	88.400	85.190	653
2023-12-04	89.800	90.800	88.000	88.000	84.804	6,133
2023-12-01	88.000	89.600	87.800	89.600	86.346	3,380
2023-11-30	85.000	89.600	82.400	88.000	84.804	14,984

← NewerPage 12 of 21 · 1,254 trading daysOlder →

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.