Cyber_Folks S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	46.000	46.400	45.500	45.800	42.874	4,187
2022-03-28	46.000	46.000	45.250	46.000	43.061	817
2022-03-25	46.000	46.000	44.000	46.000	43.061	4,506
2022-03-24	45.000	46.000	44.550	46.000	43.061	1,409
2022-03-23	45.000	45.050	44.900	45.000	42.125	868
2022-03-22	44.750	45.500	44.750	44.800	41.938	14,831
2022-03-21	44.050	44.750	43.500	44.750	41.891	6,048
2022-03-18	46.000	46.000	44.000	44.750	41.891	3,427
2022-03-17	46.600	46.600	44.950	45.900	42.968	2,045
2022-03-16	46.600	46.600	46.000	46.400	43.436	650
2022-03-15	43.750	45.600	43.650	45.600	42.687	1,673
2022-03-14	45.000	45.700	43.000	43.750	40.955	19,118
2022-03-11	42.000	46.000	41.600	46.000	43.061	28,824
2022-03-10	41.900	42.000	41.550	41.600	38.942	2,547
2022-03-09	38.900	41.900	38.500	40.400	37.819	5,557
2022-03-08	39.950	39.950	38.000	38.100	35.666	3,075
2022-03-07	41.950	41.950	39.000	39.700	37.164	32,707
2022-03-04	41.800	43.100	40.500	41.500	38.849	9,645
2022-03-03	42.000	43.000	41.600	42.950	40.206	7,612
2022-03-02	44.000	44.000	40.550	42.000	39.317	2,776
2022-03-01	46.000	46.000	42.600	44.000	41.189	2,802
2022-02-28	43.000	47.000	41.600	44.800	41.938	8,400
2022-02-25	40.900	44.500	40.400	43.800	41.002	17,673
2022-02-24	40.500	42.000	39.500	41.000	38.381	12,246
2022-02-23	44.000	46.900	44.000	44.000	41.189	12,179
2022-02-22	42.650	43.900	40.500	43.900	41.095	5,126
2022-02-21	45.000	45.000	43.300	44.000	41.189	4,595
2022-02-18	43.500	44.300	43.450	44.000	41.189	5,802
2022-02-17	43.250	44.150	43.250	43.250	40.487	4,059
2022-02-16	44.300	44.300	43.200	44.000	41.189	844
2022-02-15	42.650	44.800	42.350	44.250	41.423	2,628
2022-02-14	43.500	43.550	41.000	42.200	39.504	6,532
2022-02-11	44.700	44.700	43.700	44.100	41.283	1,332
2022-02-10	44.650	44.800	44.250	44.400	41.563	373
2022-02-09	44.950	44.950	44.250	44.900	42.031	191
2022-02-08	43.500	45.000	43.500	45.000	42.125	10,732
2022-02-07	45.600	45.600	43.300	43.500	40.721	6,592
2022-02-04	46.350	46.350	45.400	45.600	42.687	1,821
2022-02-03	46.000	46.500	46.000	46.350	43.389	693
2022-02-02	46.500	46.500	45.850	45.850	42.921	15,347
2022-02-01	46.500	46.500	45.900	46.000	43.061	1,739
2022-01-31	47.000	47.000	45.400	45.950	43.014	6,494
2022-01-28	47.500	47.500	45.650	46.000	43.061	5,656
2022-01-27	48.000	48.050	47.200	47.500	44.465	7,139
2022-01-26	46.650	49.000	46.600	49.000	45.869	2,717
2022-01-25	48.000	48.000	46.600	47.650	44.606	5,975
2022-01-24	49.400	49.950	45.600	48.800	45.682	14,128
2022-01-21	50.100	50.100	49.050	49.200	46.057	2,745
2022-01-20	50.900	50.900	49.500	50.500	47.274	3,778
2022-01-19	51.400	51.400	50.100	50.100	46.899	1,816
2022-01-18	51.000	51.200	50.200	51.000	47.742	837
2022-01-17	51.400	51.400	50.700	51.000	47.742	9,495
2022-01-14	51.800	51.800	49.500	51.400	48.116	1,734
2022-01-13	51.000	51.800	50.100	51.800	48.491	4,558
2022-01-12	50.000	51.000	47.200	51.000	47.742	8,931
2022-01-11	51.000	51.000	50.100	50.100	46.899	1,412
2022-01-10	52.000	52.500	50.100	50.900	47.648	4,139
2022-01-07	52.000	52.000	51.100	52.000	48.678	1,152
2022-01-05	52.500	53.000	51.200	52.000	48.678	1,918
2022-01-04	52.000	53.400	52.000	52.200	48.865	5,962

← NewerPage 20 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.