Cyber_Folks S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	38.500	38.500	37.400	38.000	36.143	2,488
2022-06-24	38.500	38.500	38.000	38.500	36.619	327
2022-06-23	39.750	39.750	38.100	38.100	36.238	1,433
2022-06-22	39.800	39.800	38.600	38.600	36.714	98
2022-06-21	38.900	39.950	38.700	39.750	37.808	12,916
2022-06-20	39.000	39.000	38.400	38.400	36.524	220
2022-06-17	38.350	39.000	37.950	38.900	36.999	828
2022-06-15	39.000	39.000	38.100	38.350	36.476	888
2022-06-14	40.000	40.000	38.500	38.900	36.999	320
2022-06-13	41.000	41.000	38.500	39.200	37.285	1,197
2022-06-10	42.500	42.600	41.000	41.000	38.997	8,408
2022-06-09	45.600	45.600	42.500	42.550	40.471	1,037
2022-06-08	43.800	45.100	42.400	44.950	42.078	2,515
2022-06-07	43.900	44.000	42.950	43.800	41.002	2,610
2022-06-06	42.700	43.000	42.650	42.900	40.159	911
2022-06-03	43.000	43.000	42.000	42.000	39.317	243
2022-06-02	43.000	43.000	41.300	42.000	39.317	2,101
2022-06-01	43.000	43.000	42.000	42.800	40.066	3,566
2022-05-31	42.400	42.900	41.650	42.900	40.159	2,738
2022-05-30	40.000	41.600	40.000	41.600	38.942	3,356
2022-05-27	41.100	41.100	39.850	40.000	37.444	1,934
2022-05-26	42.250	42.250	39.250	41.100	38.474	2,867
2022-05-25	41.750	42.500	41.650	42.500	39.785	2,603
2022-05-24	41.200	41.850	41.000	41.850	39.176	4,152
2022-05-23	39.300	41.200	39.100	41.100	38.474	7,570
2022-05-20	39.900	40.600	39.600	39.600	37.070	945
2022-05-19	38.600	39.950	38.600	39.100	36.602	851
2022-05-18	38.700	41.600	38.700	40.000	37.444	2,715
2022-05-17	37.950	38.400	37.850	38.000	35.572	1,431
2022-05-16	38.300	38.350	36.800	36.800	34.449	7,325
2022-05-13	36.700	37.400	36.700	37.400	35.011	2,541
2022-05-12	37.950	37.950	36.050	36.700	34.355	1,391
2022-05-11	38.000	38.000	37.150	37.800	35.385	654
2022-05-10	38.000	38.700	37.300	38.000	35.572	2,127
2022-05-09	39.050	39.100	37.200	37.200	34.823	1,902
2022-05-06	40.300	40.300	39.100	39.800	37.257	6,254
2022-05-05	39.450	40.800	38.800	40.750	38.147	8,379
2022-05-04	39.550	39.550	38.200	38.500	36.040	5,097
2022-05-02	40.300	40.300	37.700	39.550	37.023	10,501
2022-04-29	40.800	40.800	39.250	39.700	37.164	2,554
2022-04-28	40.800	40.800	40.000	40.800	38.193	18,424
2022-04-27	42.500	42.500	39.800	40.800	38.193	2,855
2022-04-26	42.000	44.050	40.950	43.250	40.487	5,916
2022-04-25	41.150	42.000	41.000	41.050	38.427	3,111
2022-04-22	44.000	44.000	41.400	42.050	39.364	2,629
2022-04-21	44.400	44.450	42.600	44.000	41.189	1,607
2022-04-20	43.100	44.400	42.750	43.700	40.908	811
2022-04-19	44.500	44.500	41.550	42.700	39.972	2,406
2022-04-14	43.800	44.100	43.550	43.550	40.768	2,962
2022-04-13	44.900	44.900	43.800	43.800	41.002	1,999
2022-04-12	44.200	44.700	44.000	44.000	41.189	2,714
2022-04-11	45.950	45.950	44.500	44.500	41.657	413
2022-04-08	44.650	45.450	44.650	45.000	42.125	490
2022-04-07	46.000	46.000	44.650	46.000	43.061	487
2022-04-06	46.500	48.250	42.500	44.750	41.891	5,664
2022-04-05	45.850	46.200	45.600	46.200	43.248	2,790
2022-04-04	47.200	47.800	46.200	46.200	43.248	2,080
2022-04-01	48.400	49.000	47.000	47.100	44.091	1,207
2022-03-31	47.900	49.600	47.600	48.300	45.214	2,533
2022-03-30	45.800	47.900	45.800	47.700	44.653	6,178

← NewerPage 19 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.