Cyber_Folks S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	45.300	45.500	44.000	44.500	42.326	53,359
2022-12-14	43.900	45.000	43.100	44.500	42.326	6,487
2022-12-13	41.950	43.500	41.950	43.500	41.374	6,405
2022-12-12	41.500	42.350	40.600	41.600	39.567	2,589
2022-12-09	41.400	41.950	40.250	41.950	39.900	1,593
2022-12-08	39.900	41.250	39.900	41.200	39.187	8,272
2022-12-07	40.950	41.650	39.700	40.000	38.045	4,712
2022-12-06	41.100	42.350	39.600	41.000	38.997	8,382
2022-12-05	40.500	44.000	40.500	41.100	39.092	5,340
2022-12-02	42.300	42.300	39.500	40.500	38.521	9,075
2022-12-01	42.000	42.950	41.500	41.900	39.853	1,126
2022-11-30	41.000	42.000	41.000	41.950	39.900	1,014
2022-11-29	42.500	42.850	40.850	40.900	38.901	6,492
2022-11-28	43.000	43.000	41.400	42.500	40.423	4,054
2022-11-25	40.800	42.050	39.600	42.050	39.995	5,870
2022-11-24	39.350	40.600	39.350	40.000	38.045	14,012
2022-11-23	38.700	39.850	38.200	39.600	37.665	105,851
2022-11-22	39.950	40.000	37.650	37.650	35.810	11,762
2022-11-21	39.900	40.000	39.050	40.000	38.045	4,984
2022-11-18	39.500	39.950	38.600	39.100	37.189	23,775
2022-11-17	36.750	40.000	36.100	39.600	37.665	20,207
2022-11-16	36.900	38.400	36.000	36.950	35.144	2,039
2022-11-15	38.900	38.900	36.850	36.850	35.049	3,626
2022-11-14	39.000	39.900	38.000	38.000	36.143	7,741
2022-11-10	35.800	38.950	35.500	38.950	37.047	7,942
2022-11-09	37.000	37.250	36.000	36.950	35.144	5,603
2022-11-08	38.450	38.450	36.600	36.600	34.812	2,619
2022-11-07	39.000	39.000	36.800	36.800	35.002	3,569
2022-11-04	36.700	37.450	36.000	37.450	35.620	1,323
2022-11-03	36.050	36.850	36.000	36.700	34.907	587
2022-11-02	36.400	37.000	35.600	36.850	35.049	32,057
2022-10-31	35.200	37.000	35.150	37.000	35.192	1,497
2022-10-28	35.200	35.200	34.400	35.200	33.480	698
2022-10-27	34.200	35.000	33.600	35.000	33.290	827
2022-10-26	34.200	34.200	34.150	34.200	32.529	245
2022-10-25	33.400	34.200	33.350	34.200	32.529	2,019
2022-10-24	33.750	33.800	32.750	33.400	31.768	1,812
2022-10-21	34.550	34.550	32.800	33.750	32.101	5,173
2022-10-20	33.800	34.550	33.750	34.550	32.862	1,766
2022-10-19	34.400	34.400	33.350	33.600	31.958	45,602
2022-10-18	36.000	36.000	34.050	34.400	32.719	1,861
2022-10-17	35.650	36.150	35.100	35.100	33.385	1,866
2022-10-14	36.900	36.900	36.000	36.600	34.812	5,308
2022-10-13	36.000	36.850	35.700	36.000	34.241	1,186
2022-10-12	36.700	36.700	36.050	36.050	34.288	1,545
2022-10-11	38.000	38.000	36.750	36.900	35.097	1,887
2022-10-10	38.000	38.000	37.100	37.200	35.382	5,051
2022-10-07	38.400	38.400	37.600	37.600	35.763	369
2022-10-06	38.400	38.400	37.800	38.400	36.524	76
2022-10-05	39.350	39.350	37.800	37.850	36.000	949
2022-10-04	39.350	39.350	38.250	38.250	36.381	1,901
2022-10-03	39.000	39.200	38.500	39.200	37.285	4,492
2022-09-30	39.400	39.400	38.500	38.500	36.619	3,333
2022-09-29	39.550	39.700	38.350	39.400	37.475	1,105
2022-09-28	38.400	38.800	37.900	38.300	36.428	3,167
2022-09-27	39.200	40.000	37.500	37.900	36.048	5,849
2022-09-26	40.400	40.400	39.000	39.150	37.237	1,478
2022-09-23	39.650	40.300	39.000	39.450	37.522	14,626
2022-09-22	39.250	39.650	39.050	39.650	37.713	3,704
2022-09-21	38.400	39.350	38.000	39.000	37.094	6,516

← NewerPage 17 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.