Cyber_Folks S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	73.800	85.600	73.200	80.400	77.480	38,247
2023-09-04	73.600	73.600	70.000	73.200	70.542	2,508
2023-09-01	69.200	73.600	66.200	71.800	69.193	8,320
2023-08-31	72.400	73.200	70.000	70.000	67.458	2,613
2023-08-30	74.600	74.600	72.200	72.400	69.771	3,415
2023-08-29	71.400	76.000	70.000	74.400	71.698	6,039
2023-08-28	74.600	74.600	71.200	71.400	67.911	5,872
2023-08-25	75.600	75.600	73.000	74.800	71.145	2,640
2023-08-24	77.000	77.000	75.000	75.000	71.335	5,707
2023-08-23	78.400	78.400	76.200	76.400	72.667	716
2023-08-22	78.000	78.200	76.000	77.000	73.237	1,954
2023-08-21	76.800	78.000	75.200	78.000	74.189	5,960
2023-08-18	75.000	76.600	75.000	76.600	72.857	2,880
2023-08-17	77.000	77.000	75.000	76.000	72.286	731
2023-08-16	77.000	77.000	75.000	77.000	73.237	2,090
2023-08-14	74.000	76.600	74.000	75.600	71.906	1,237
2023-08-11	75.600	76.600	74.200	74.200	70.574	942
2023-08-10	75.000	75.600	73.800	75.600	71.906	2,483
2023-08-09	74.800	75.000	72.400	75.000	71.335	2,917
2023-08-08	74.400	75.000	73.000	73.400	69.813	2,440
2023-08-07	74.000	75.000	73.200	74.400	70.764	1,044
2023-08-04	74.200	74.200	73.000	74.000	70.384	1,720
2023-08-03	76.000	76.000	74.200	74.200	70.574	3,328
2023-08-02	76.200	76.200	74.800	74.800	71.145	3,573
2023-08-01	78.000	78.000	76.000	77.000	73.237	2,201
2023-07-31	77.800	79.000	76.600	77.200	73.428	6,801
2023-07-28	78.000	78.000	76.800	78.000	74.189	682
2023-07-27	76.400	78.000	76.000	77.600	73.808	5,537
2023-07-26	78.000	78.000	75.000	75.400	71.716	6,054
2023-07-25	77.800	80.000	75.800	78.000	74.189	6,348
2023-07-24	80.000	80.800	77.600	78.800	74.949	1,238
2023-07-21	80.000	80.600	79.400	80.000	76.091	3,072
2023-07-20	83.000	87.000	77.200	79.600	75.710	9,863
2023-07-19	83.000	84.800	81.000	84.000	79.895	8,887
2023-07-18	78.400	84.600	76.800	83.000	78.944	20,737
2023-07-17	78.000	78.000	76.400	77.600	73.808	437
2023-07-14	75.000	78.800	74.800	78.000	74.189	28,605
2023-07-13	77.000	77.000	74.600	75.200	71.525	3,435
2023-07-12	76.800	77.000	76.000	76.800	73.047	1,146
2023-07-11	77.000	77.800	76.600	77.000	73.237	39,311
2023-07-10	75.800	77.200	75.000	77.000	73.237	8,653
2023-07-07	78.200	79.800	75.800	75.800	72.096	5,289
2023-07-06	78.400	79.000	77.000	78.800	74.949	14,545
2023-07-05	76.000	78.400	75.400	78.400	74.569	15,198
2023-07-04	73.600	77.000	72.400	76.000	72.286	12,170
2023-07-03	74.800	75.000	72.200	73.200	69.623	5,218
2023-06-30	76.200	76.400	72.800	75.000	71.335	4,838
2023-06-29	71.000	77.400	70.200	74.600	70.955	28,759
2023-06-28	69.200	71.600	69.000	70.600	67.150	4,935
2023-06-27	71.000	72.200	68.000	70.200	66.770	3,884
2023-06-26	70.400	72.800	70.000	71.000	67.531	5,581
2023-06-23	69.400	71.800	68.600	68.800	65.438	813
2023-06-22	71.600	71.600	68.800	69.200	65.819	1,165
2023-06-21	72.600	72.800	69.600	71.000	67.531	8,929
2023-06-20	71.800	72.000	70.000	71.000	67.531	1,023
2023-06-19	70.200	71.000	69.000	70.800	67.340	6,583
2023-06-16	70.000	70.400	69.400	70.400	66.960	12,916
2023-06-15	67.600	71.000	67.400	70.000	66.579	3,232
2023-06-14	71.000	71.000	69.800	71.000	67.531	10,778
2023-06-13	71.800	72.800	69.600	70.000	66.579	4,760

← NewerPage 14 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.