Cyber_Folks S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	81.200	85.800	81.200	85.000	81.913	12,283
2023-11-28	82.200	82.400	81.200	81.800	78.830	407
2023-11-27	81.200	83.200	81.000	81.200	78.251	11,724
2023-11-24	83.400	84.000	83.000	83.000	79.986	3,682
2023-11-23	83.000	84.000	82.000	83.000	79.986	3,562
2023-11-22	82.400	82.800	82.000	82.000	79.022	1,691
2023-11-21	81.200	82.800	81.000	82.400	79.408	2,296
2023-11-20	81.600	82.000	80.400	81.200	78.251	1,039
2023-11-17	82.400	82.400	80.800	81.400	78.444	643
2023-11-16	84.000	84.400	82.400	82.400	79.408	3,232
2023-11-15	84.200	84.800	82.200	84.000	80.950	11,450
2023-11-14	81.400	84.800	80.000	83.400	80.372	8,786
2023-11-13	80.000	81.200	80.000	81.000	78.059	4,123
2023-11-10	77.600	81.000	77.600	79.400	76.517	10,227
2023-11-09	75.800	80.400	75.800	79.000	76.131	8,009
2023-11-08	76.200	78.000	76.000	76.000	73.240	5,495
2023-11-07	75.600	80.000	75.600	79.400	76.517	2,110
2023-11-06	74.400	78.000	74.400	76.000	73.240	1,595
2023-11-03	75.800	76.800	74.000	74.400	71.698	4,029
2023-11-02	76.800	77.000	75.600	76.200	73.433	16,569
2023-10-31	77.200	77.600	75.200	76.800	74.011	7,684
2023-10-30	75.000	77.200	73.000	76.400	73.626	2,511
2023-10-27	73.600	75.400	72.600	75.400	72.662	3,332
2023-10-26	77.000	77.600	70.600	73.600	70.927	7,311
2023-10-25	77.000	78.000	77.000	77.800	74.975	1,766
2023-10-24	77.200	78.000	77.000	77.000	74.204	678
2023-10-23	78.400	79.000	78.000	78.000	75.168	4,867
2023-10-20	79.600	79.600	78.200	78.400	75.553	383
2023-10-19	80.800	80.800	78.000	79.600	76.710	5,333
2023-10-18	79.400	80.800	79.000	80.800	77.866	2,275
2023-10-17	79.000	80.000	78.000	79.800	76.902	2,584
2023-10-16	78.800	78.800	77.000	78.800	75.939	7,197
2023-10-13	78.000	80.000	78.000	78.800	75.939	3,295
2023-10-12	78.400	79.800	78.000	78.800	75.939	3,253
2023-10-11	79.000	79.800	78.000	79.000	76.131	923
2023-10-10	79.800	79.800	77.400	79.800	76.902	9,635
2023-10-09	80.000	80.400	78.000	79.400	76.517	34,360
2023-10-06	79.800	80.000	79.600	80.000	77.095	1,784
2023-10-05	79.000	80.000	78.600	79.600	76.710	9,774
2023-10-04	79.400	79.800	77.400	79.800	76.902	19,642
2023-10-03	80.000	80.800	78.200	79.000	76.131	4,606
2023-10-02	80.800	81.000	78.600	79.000	76.131	11,707
2023-09-29	79.600	80.600	77.600	79.200	76.324	1,788
2023-09-28	80.600	80.600	78.000	78.000	75.168	2,034
2023-09-27	80.600	80.600	78.800	80.600	77.673	8,146
2023-09-26	80.600	80.600	78.400	79.000	76.131	1,309
2023-09-25	80.600	81.000	77.400	80.000	77.095	8,841
2023-09-22	81.000	81.000	79.400	80.400	77.480	5,832
2023-09-21	81.600	81.600	77.600	79.400	76.517	4,104
2023-09-20	81.200	81.200	79.600	80.000	77.095	4,901
2023-09-19	80.000	82.000	80.000	81.200	78.251	14,463
2023-09-18	80.200	81.000	78.600	79.000	76.131	2,432
2023-09-15	81.000	81.000	78.600	80.200	77.288	2,913
2023-09-14	80.600	81.000	78.200	80.200	77.288	2,673
2023-09-13	80.000	81.000	80.000	80.600	77.673	2,240
2023-09-12	80.800	81.000	79.600	79.800	76.902	11,882
2023-09-11	82.600	83.800	79.600	80.000	77.095	4,851
2023-09-08	80.400	84.200	80.000	81.000	78.059	1,401
2023-09-07	81.600	83.000	79.000	81.000	78.059	11,422
2023-09-06	80.400	85.200	78.200	81.400	78.444	8,496

← NewerPage 13 of 21 · 1,251 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.