Cyber_Folks S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	38.950	38.950	38.000	38.050	36.191	5,286
2022-09-19	39.000	39.000	38.000	38.000	36.143	5,160
2022-09-16	38.550	39.000	38.000	39.000	37.094	14,042
2022-09-15	38.600	38.600	38.550	38.550	36.666	15,705
2022-09-14	38.600	38.600	38.000	38.600	36.714	4,055
2022-09-13	39.300	39.300	38.000	38.500	36.619	3,791
2022-09-12	38.800	39.350	38.600	39.000	37.094	578
2022-09-09	37.950	39.000	37.300	38.800	36.904	14,869
2022-09-08	37.550	38.000	36.600	36.600	34.812	238
2022-09-07	37.000	37.550	35.500	37.550	35.715	4,349
2022-09-06	36.800	37.550	36.000	37.550	35.715	2,833
2022-09-05	36.300	36.950	36.300	36.800	35.002	286
2022-09-02	37.400	37.400	36.600	37.400	35.572	107
2022-09-01	36.600	37.000	36.200	36.950	35.144	1,460
2022-08-31	36.700	37.600	36.000	36.000	34.241	2,936
2022-08-30	36.700	36.700	36.300	36.650	34.859	2,612
2022-08-29	37.000	37.200	36.400	36.700	34.907	5,877
2022-08-26	37.100	38.000	37.050	37.150	35.335	567
2022-08-25	37.500	37.500	37.000	37.200	35.382	1,273
2022-08-24	37.000	37.050	37.000	37.000	35.192	1,515
2022-08-23	37.450	37.450	36.550	36.550	34.764	953
2022-08-22	38.400	38.400	37.450	37.450	35.620	2,470
2022-08-19	39.300	39.300	38.200	38.200	36.333	469
2022-08-18	39.250	39.250	38.250	39.200	37.285	391
2022-08-17	38.800	38.800	38.500	38.500	36.619	243
2022-08-16	38.200	39.000	38.200	38.800	36.904	3,120
2022-08-12	38.400	39.350	38.200	39.000	37.094	15,537
2022-08-11	37.000	38.550	37.000	38.550	36.666	1,122
2022-08-10	38.000	38.000	36.700	37.500	35.668	1,143
2022-08-09	38.600	38.600	37.400	37.400	35.572	284
2022-08-08	38.600	38.600	38.000	38.100	36.238	101
2022-08-05	39.300	39.300	37.400	38.600	36.714	1,970
2022-08-04	38.000	39.350	37.000	39.350	37.427	711
2022-08-03	36.650	38.000	36.650	37.000	35.192	3,351
2022-08-02	38.000	38.000	36.650	36.650	34.859	938
2022-08-01	38.200	38.200	37.450	37.450	35.620	2,931
2022-07-29	39.000	39.900	38.050	38.900	36.999	1,251
2022-07-28	39.950	39.950	38.700	38.700	36.809	147
2022-07-27	38.550	39.000	38.550	38.600	36.714	651
2022-07-26	39.000	39.000	38.050	38.050	36.191	662
2022-07-25	39.000	40.000	39.000	39.000	37.094	485
2022-07-22	38.900	39.050	38.850	39.000	37.094	854
2022-07-21	39.200	39.300	38.200	38.300	36.428	801
2022-07-20	39.200	40.000	39.100	40.000	38.045	916
2022-07-19	39.950	39.950	38.100	39.200	37.285	634
2022-07-18	39.000	39.500	39.000	39.000	37.094	598
2022-07-15	39.500	39.500	38.100	38.850	36.952	772
2022-07-14	39.950	39.950	39.000	39.500	37.570	2,213
2022-07-13	39.800	39.800	37.050	38.400	36.524	2,269
2022-07-12	39.800	39.800	39.000	39.200	37.285	238
2022-07-11	38.400	39.400	38.350	39.300	37.380	587
2022-07-08	38.000	39.500	37.700	37.950	36.096	1,683
2022-07-07	38.300	38.300	37.300	37.300	35.477	4,194
2022-07-06	40.000	40.300	38.300	38.300	36.428	1,685
2022-07-05	40.350	40.400	39.000	39.000	37.094	781
2022-07-04	38.600	40.400	38.550	40.300	38.331	2,510
2022-07-01	38.600	38.600	37.400	38.000	36.143	959
2022-06-30	38.600	38.600	37.500	38.000	36.143	2,354
2022-06-29	38.600	38.600	37.500	38.000	36.143	3,039
2022-06-28	38.000	38.000	38.000	38.000	36.143	2,337

← NewerPage 18 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.