Cyber_Folks S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	54.000	54.000	52.300	52.700	50.125	3,903
2023-03-10	51.100	54.000	51.000	54.000	51.361	8,695
2023-03-09	52.100	52.400	50.500	52.300	49.744	6,037
2023-03-08	51.900	52.000	49.200	51.300	48.793	6,157
2023-03-07	48.800	51.800	48.800	51.000	48.508	13,144
2023-03-06	48.550	48.950	48.000	48.850	46.463	5,863
2023-03-03	48.600	48.600	47.800	48.550	46.178	10,813
2023-03-02	48.800	48.800	47.550	48.050	45.702	367
2023-03-01	47.200	48.150	47.200	48.000	45.655	973
2023-02-28	48.100	48.850	47.500	48.800	46.415	4,026
2023-02-27	48.600	48.600	46.650	48.100	45.750	3,090
2023-02-24	47.750	49.000	47.750	48.700	46.320	8,247
2023-02-23	47.000	48.000	46.600	46.650	44.370	931
2023-02-22	45.500	46.000	45.500	46.000	43.752	3,751
2023-02-21	47.000	47.300	45.500	46.400	44.133	2,140
2023-02-20	47.000	47.000	45.800	47.000	44.703	165
2023-02-17	47.600	47.600	44.750	47.000	44.703	355
2023-02-16	47.400	48.800	47.400	48.250	45.892	519
2023-02-15	45.000	47.000	44.900	47.000	44.703	3,842
2023-02-14	47.000	47.950	44.600	45.250	43.039	9,915
2023-02-13	49.850	49.850	46.700	46.700	44.418	2,620
2023-02-10	48.900	49.700	46.400	48.000	45.655	1,374
2023-02-09	49.850	49.850	48.000	48.500	46.130	461
2023-02-08	46.200	48.800	46.200	46.800	44.513	1,894
2023-02-07	47.950	48.000	45.950	47.950	45.607	3,022
2023-02-06	48.000	48.050	47.100	47.100	44.798	4,541
2023-02-03	48.700	48.700	47.500	48.400	46.035	1,038
2023-02-02	48.500	49.750	48.000	48.000	45.655	4,838
2023-02-01	50.000	50.800	48.100	49.350	46.939	2,416
2023-01-31	49.000	50.100	48.050	50.100	47.652	1,409
2023-01-30	49.000	49.000	47.500	48.900	46.511	2,257
2023-01-27	48.000	49.500	47.950	49.200	46.796	3,647
2023-01-26	47.300	48.000	46.500	48.000	45.655	1,409
2023-01-25	46.600	47.300	46.600	47.300	44.989	1,311
2023-01-24	47.000	47.400	46.600	46.600	44.323	1,331
2023-01-23	47.000	47.000	46.500	47.000	44.703	6,598
2023-01-20	47.000	47.250	47.000	47.000	44.703	297
2023-01-19	47.900	47.900	46.700	47.000	44.703	1,878
2023-01-18	47.100	48.950	46.700	47.900	45.559	1,365
2023-01-17	47.500	47.900	47.300	47.900	45.559	2,565
2023-01-16	46.500	47.200	46.500	47.200	44.894	1,115
2023-01-13	46.300	46.750	46.300	46.500	44.228	371
2023-01-12	46.600	46.750	46.300	46.750	44.466	993
2023-01-11	46.700	46.700	46.050	46.500	44.228	4,248
2023-01-10	46.700	46.850	45.500	46.700	44.418	2,220
2023-01-09	46.800	46.800	46.000	46.600	44.323	1,715
2023-01-05	46.650	47.150	46.000	46.800	44.513	23,483
2023-01-04	47.000	47.000	46.000	46.650	44.370	17,616
2023-01-03	47.000	47.700	46.050	46.750	44.466	2,685
2023-01-02	47.900	48.900	46.050	47.000	44.703	15,588
2022-12-30	46.000	46.950	46.000	46.950	44.656	1,701
2022-12-29	46.000	47.850	46.000	47.000	44.703	1,187
2022-12-28	46.000	46.200	45.950	46.000	43.752	3,490
2022-12-27	46.500	46.500	45.900	46.000	43.752	2,117
2022-12-23	47.900	47.900	46.500	47.000	44.703	586
2022-12-22	47.600	47.800	46.000	47.800	45.464	64,071
2022-12-21	48.000	48.000	45.000	47.600	45.274	20,148
2022-12-20	45.800	47.300	45.200	47.300	44.989	19,336
2022-12-19	45.950	47.000	45.000	45.800	43.562	22,910
2022-12-16	44.500	45.000	44.050	45.000	42.801	1,209

← NewerPage 16 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.