Cyber_Folks S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	52.000	53.400	52.000	52.200	48.865	5,962
2022-01-03	52.000	53.000	51.000	52.000	48.678	2,328
2021-12-30	50.900	51.000	49.450	51.000	47.742	9,518
2021-12-29	49.700	50.900	49.700	50.800	47.554	594
2021-12-28	52.000	52.000	49.950	49.950	46.759	8,104
2021-12-27	52.300	52.400	50.200	52.300	48.959	6,866
2021-12-23	51.500	52.300	48.950	52.300	48.959	9,483
2021-12-22	50.000	51.800	49.950	51.800	48.491	4,242
2021-12-21	47.900	50.000	47.850	50.000	46.806	6,078
2021-12-20	47.900	49.500	47.100	48.000	44.933	7,787
2021-12-17	46.700	47.950	46.000	47.900	44.840	4,811
2021-12-16	45.000	46.800	44.000	46.750	43.763	10,947
2021-12-15	46.100	46.650	44.000	45.300	42.406	6,447
2021-12-14	48.000	48.000	46.100	46.800	43.810	4,481
2021-12-13	48.000	48.250	46.800	48.000	44.933	3,210
2021-12-10	49.050	49.050	47.800	47.800	44.746	3,222
2021-12-09	48.500	48.650	47.500	48.500	45.401	6,120
2021-12-08	48.500	48.900	48.300	48.300	45.214	2,559
2021-12-07	48.000	49.050	47.900	48.100	45.027	4,984
2021-12-06	49.800	50.300	48.000	48.000	44.933	7,424
2021-12-03	50.900	50.900	49.500	49.800	46.618	5,622
2021-12-02	53.000	53.000	51.000	51.000	47.742	2,175
2021-12-01	52.400	52.700	51.000	51.700	48.397	2,288
2021-11-30	50.000	52.300	49.000	52.300	48.959	4,241
2021-11-29	50.000	50.800	48.550	50.800	47.554	7,645
2021-11-26	51.000	51.000	47.700	49.750	46.572	7,961
2021-11-25	51.600	51.600	50.900	51.500	48.210	1,244
2021-11-24	50.400	51.700	50.400	51.400	48.116	2,130
2021-11-23	49.100	51.000	49.100	50.400	47.180	2,695
2021-11-22	50.300	50.400	46.500	49.300	46.150	14,651
2021-11-19	51.600	51.800	50.300	50.400	47.180	5,251
2021-11-18	52.600	52.800	51.600	52.000	48.678	47,618
2021-11-17	52.800	52.800	51.600	52.700	49.333	5,124
2021-11-16	53.000	53.900	52.400	53.200	49.801	2,059
2021-11-15	52.900	53.600	52.400	52.900	49.520	2,860
2021-11-12	52.400	53.000	52.400	53.000	49.614	578
2021-11-10	53.000	53.000	52.400	52.800	49.427	1,762
2021-11-09	52.900	52.900	52.000	52.000	48.678	2,972
2021-11-08	52.900	52.900	52.000	52.400	49.052	5,978
2021-11-05	53.000	53.000	52.000	52.200	48.865	2,254
2021-11-04	52.100	53.500	51.600	52.500	49.146	3,113
2021-11-03	53.000	53.000	52.200	52.200	48.865	434
2021-11-02	52.300	53.000	52.000	52.300	48.959	3,089
2021-10-29	52.900	53.300	52.200	52.300	48.959	3,675
2021-10-28	52.800	52.800	52.000	52.000	48.678	1,114
2021-10-27	53.500	53.500	52.500	52.800	49.427	165
2021-10-26	53.500	53.800	53.000	53.500	50.082	2,835
2021-10-25	52.300	53.500	51.400	53.500	50.082	3,794
2021-10-22	52.500	52.600	52.000	52.300	48.959	25,293
2021-10-21	51.500	53.000	51.400	52.500	49.146	2,140
2021-10-20	52.500	52.500	51.600	51.600	48.303	3,754
2021-10-19	53.200	53.200	52.000	52.100	48.771	4,221
2021-10-18	54.900	55.000	53.400	53.400	49.988	4,110
2021-10-15	54.900	54.900	53.800	53.900	50.456	4,043
2021-10-14	53.800	55.000	53.700	54.500	51.018	13,660

← NewerPage 21 of 21 · 1,255 trading days

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.