Cyber_Folks S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 167.80 | 168.60 | 162.60 | 165.60 | 161.49 | 4,283 |
| 2025-05-13 | 161.00 | 167.40 | 161.00 | 167.40 | 163.24 | 3,392 |
| 2025-05-12 | 162.40 | 168.00 | 161.80 | 163.40 | 159.34 | 4,751 |
| 2025-05-09 | 164.00 | 166.00 | 159.80 | 162.40 | 158.37 | 6,152 |
| 2025-05-08 | 156.40 | 164.80 | 156.20 | 164.00 | 159.93 | 15,841 |
| 2025-05-07 | 158.80 | 159.00 | 156.40 | 157.40 | 153.49 | 2,109 |
| 2025-05-06 | 157.00 | 157.20 | 152.40 | 157.00 | 153.10 | 3,503 |
| 2025-05-05 | 157.00 | 159.00 | 156.20 | 157.00 | 153.10 | 1,587 |
| 2025-05-02 | 155.60 | 159.40 | 154.40 | 157.20 | 153.30 | 8,046 |
| 2025-04-30 | 160.20 | 160.80 | 154.00 | 155.00 | 151.15 | 10,563 |
| 2025-04-29 | 156.80 | 160.00 | 156.20 | 159.60 | 155.64 | 8,672 |
| 2025-04-28 | 159.00 | 159.00 | 154.00 | 154.80 | 150.95 | 13,491 |
| 2025-04-25 | 149.20 | 161.20 | 148.80 | 159.20 | 155.25 | 26,029 |
| 2025-04-24 | 145.60 | 148.80 | 143.40 | 148.80 | 145.10 | 5,020 |
| 2025-04-23 | 144.60 | 146.80 | 143.20 | 145.20 | 141.59 | 8,009 |
| 2025-04-22 | 142.00 | 145.00 | 138.00 | 144.80 | 141.20 | 16,765 |
| 2025-04-17 | 140.60 | 143.00 | 139.20 | 142.00 | 138.47 | 6,904 |
| 2025-04-16 | 142.00 | 142.00 | 139.20 | 140.60 | 137.11 | 3,380 |
| 2025-04-15 | 142.00 | 143.00 | 140.00 | 141.00 | 137.50 | 12,749 |
| 2025-04-14 | 142.80 | 142.80 | 140.20 | 142.00 | 138.47 | 5,813 |
| 2025-04-11 | 138.00 | 140.60 | 138.00 | 138.20 | 134.77 | 5,905 |
| 2025-04-10 | 143.00 | 143.00 | 138.60 | 139.80 | 136.33 | 16,453 |
| 2025-04-09 | 138.80 | 139.60 | 134.80 | 136.40 | 133.01 | 11,355 |
| 2025-04-08 | 139.00 | 141.20 | 136.40 | 138.80 | 135.35 | 4,675 |
| 2025-04-07 | 132.00 | 138.20 | 130.00 | 138.00 | 134.57 | 24,335 |
| 2025-04-04 | 146.20 | 146.20 | 140.20 | 140.20 | 136.72 | 22,228 |
| 2025-04-03 | 148.00 | 151.60 | 144.80 | 146.20 | 142.57 | 11,455 |
| 2025-04-02 | 152.00 | 153.00 | 147.40 | 148.00 | 144.32 | 6,120 |
| 2025-04-01 | 149.60 | 153.40 | 149.60 | 150.60 | 146.86 | 5,774 |
| 2025-03-31 | 147.50 | 151.50 | 145.00 | 151.50 | 147.74 | 7,076 |
| 2025-03-28 | 150.00 | 150.00 | 144.50 | 145.00 | 141.40 | 11,143 |
| 2025-03-27 | 153.50 | 153.50 | 148.00 | 149.50 | 145.79 | 8,602 |
| 2025-03-26 | 153.50 | 155.50 | 151.50 | 153.00 | 149.20 | 7,915 |
| 2025-03-25 | 159.00 | 159.50 | 153.00 | 153.50 | 149.69 | 9,664 |
| 2025-03-24 | 156.00 | 159.00 | 153.50 | 159.00 | 155.05 | 20,381 |
| 2025-03-21 | 152.00 | 156.00 | 151.50 | 156.00 | 152.12 | 11,058 |
| 2025-03-20 | 157.00 | 159.00 | 152.00 | 155.00 | 151.15 | 22,940 |
| 2025-03-19 | 157.50 | 162.00 | 155.00 | 156.00 | 152.12 | 22,108 |
| 2025-03-18 | 153.00 | 156.50 | 151.50 | 156.50 | 152.61 | 16,227 |
| 2025-03-17 | 145.50 | 153.00 | 145.00 | 153.00 | 149.20 | 5,992 |
| 2025-03-14 | 145.00 | 146.50 | 143.50 | 145.00 | 141.40 | 11,657 |
| 2025-03-13 | 144.00 | 148.00 | 143.50 | 145.00 | 141.40 | 3,849 |
| 2025-03-12 | 144.00 | 147.00 | 140.00 | 146.00 | 142.37 | 3,080 |
| 2025-03-11 | 146.00 | 150.00 | 144.50 | 144.50 | 140.91 | 14,344 |
| 2025-03-10 | 148.00 | 151.50 | 146.00 | 148.50 | 144.81 | 13,598 |
| 2025-03-07 | 148.50 | 152.00 | 145.50 | 149.50 | 145.79 | 8,379 |
| 2025-03-06 | 150.00 | 153.00 | 144.50 | 148.50 | 144.81 | 19,004 |
| 2025-03-05 | 151.50 | 154.50 | 148.50 | 149.50 | 145.79 | 4,477 |
| 2025-03-04 | 152.50 | 154.50 | 150.50 | 150.50 | 146.76 | 9,173 |
| 2025-03-03 | 156.50 | 156.50 | 151.00 | 155.00 | 151.15 | 6,599 |
| 2025-02-28 | 156.00 | 156.50 | 153.50 | 156.50 | 152.61 | 5,209 |
| 2025-02-27 | 159.00 | 159.00 | 156.00 | 158.00 | 154.08 | 15,213 |
| 2025-02-26 | 158.00 | 159.50 | 157.00 | 157.50 | 153.59 | 3,544 |
| 2025-02-25 | 154.00 | 158.50 | 154.00 | 158.00 | 154.08 | 11,760 |
| 2025-02-24 | 159.00 | 159.00 | 152.00 | 155.50 | 151.64 | 6,292 |
| 2025-02-21 | 153.00 | 159.50 | 151.00 | 158.50 | 154.56 | 6,696 |
| 2025-02-20 | 158.00 | 158.00 | 147.00 | 152.50 | 148.71 | 8,413 |
| 2025-02-19 | 156.00 | 157.50 | 151.00 | 155.00 | 151.15 | 43,599 |
| 2025-02-18 | 151.00 | 156.50 | 149.00 | 155.50 | 151.64 | 5,961 |
| 2025-02-17 | 156.00 | 157.00 | 148.50 | 150.00 | 146.27 | 15,007 |
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.