Cyber_Folks S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 128.00 | 128.00 | 122.50 | 124.50 | 121.41 | 7,890 |
| 2024-11-13 | 124.50 | 129.00 | 121.50 | 127.00 | 123.85 | 12,823 |
| 2024-11-12 | 115.00 | 124.50 | 114.50 | 120.50 | 117.51 | 13,051 |
| 2024-11-08 | 117.50 | 118.00 | 113.50 | 115.00 | 112.14 | 66,195 |
| 2024-11-07 | 116.50 | 117.50 | 114.00 | 116.50 | 113.61 | 1,935 |
| 2024-11-06 | 116.50 | 116.50 | 113.50 | 116.50 | 113.61 | 10,671 |
| 2024-11-05 | 118.50 | 119.50 | 112.50 | 115.50 | 112.63 | 6,409 |
| 2024-11-04 | 117.00 | 119.00 | 115.50 | 118.50 | 115.56 | 3,240 |
| 2024-10-31 | 115.50 | 119.00 | 115.50 | 119.00 | 116.04 | 4,909 |
| 2024-10-30 | 114.00 | 117.00 | 113.50 | 116.50 | 113.61 | 17,956 |
| 2024-10-29 | 117.00 | 120.00 | 114.00 | 114.00 | 111.17 | 15,041 |
| 2024-10-28 | 114.50 | 120.00 | 114.00 | 116.50 | 113.61 | 3,767 |
| 2024-10-25 | 116.50 | 117.50 | 109.00 | 113.50 | 110.68 | 8,754 |
| 2024-10-24 | 121.00 | 121.00 | 116.50 | 116.50 | 113.61 | 4,131 |
| 2024-10-23 | 118.50 | 120.00 | 117.00 | 120.00 | 117.02 | 4,553 |
| 2024-10-22 | 123.00 | 123.00 | 119.00 | 119.00 | 116.04 | 14,519 |
| 2024-10-21 | 122.50 | 125.00 | 119.00 | 123.00 | 119.94 | 29,127 |
| 2024-10-18 | 119.00 | 124.00 | 119.00 | 122.50 | 119.46 | 3,195 |
| 2024-10-17 | 126.00 | 126.00 | 118.00 | 118.00 | 115.07 | 9,788 |
| 2024-10-16 | 126.00 | 126.00 | 122.00 | 122.00 | 118.97 | 2,632 |
| 2024-10-15 | 125.00 | 127.00 | 122.00 | 126.00 | 122.87 | 1,253 |
| 2024-10-14 | 127.50 | 127.50 | 122.00 | 125.00 | 121.89 | 120,632 |
| 2024-10-11 | 123.00 | 128.50 | 123.00 | 127.50 | 124.33 | 4,459 |
| 2024-10-10 | 124.50 | 126.00 | 122.50 | 123.00 | 119.94 | 742 |
| 2024-10-09 | 122.50 | 124.50 | 119.50 | 123.50 | 120.43 | 3,805 |
| 2024-10-08 | 120.50 | 123.00 | 118.50 | 121.50 | 118.48 | 7,404 |
| 2024-10-07 | 123.00 | 123.50 | 120.00 | 120.00 | 117.02 | 10,027 |
| 2024-10-04 | 131.00 | 132.50 | 124.00 | 124.00 | 120.92 | 7,178 |
| 2024-10-03 | 131.50 | 132.00 | 130.50 | 131.00 | 127.75 | 10,477 |
| 2024-10-02 | 132.50 | 132.50 | 130.50 | 131.50 | 128.23 | 4,779 |
| 2024-10-01 | 131.00 | 132.50 | 127.00 | 132.50 | 129.21 | 16,851 |
| 2024-09-30 | 129.00 | 132.00 | 128.50 | 131.00 | 127.75 | 8,836 |
| 2024-09-27 | 123.50 | 129.50 | 123.50 | 128.50 | 125.31 | 9,029 |
| 2024-09-26 | 121.00 | 125.50 | 121.00 | 125.00 | 121.89 | 7,097 |
| 2024-09-25 | 116.00 | 123.00 | 115.00 | 122.00 | 118.97 | 8,297 |
| 2024-09-24 | 117.00 | 118.50 | 115.00 | 116.00 | 113.12 | 2,719 |
| 2024-09-23 | 118.50 | 122.00 | 115.00 | 117.00 | 114.09 | 5,042 |
| 2024-09-20 | 123.50 | 123.50 | 118.00 | 118.00 | 115.07 | 8,887 |
| 2024-09-19 | 121.00 | 123.50 | 121.00 | 122.50 | 119.46 | 1,005 |
| 2024-09-18 | 123.00 | 123.00 | 119.00 | 121.00 | 117.99 | 2,770 |
| 2024-09-17 | 125.00 | 126.00 | 118.50 | 120.00 | 117.02 | 9,008 |
| 2024-09-16 | 120.00 | 125.00 | 119.50 | 125.00 | 121.89 | 1,904 |
| 2024-09-13 | 122.00 | 125.00 | 119.00 | 120.00 | 117.02 | 9,505 |
| 2024-09-12 | 126.00 | 127.50 | 122.00 | 122.00 | 118.97 | 5,060 |
| 2024-09-11 | 125.50 | 125.50 | 124.50 | 125.00 | 121.89 | 12,004 |
| 2024-09-10 | 125.00 | 127.00 | 125.00 | 125.50 | 122.38 | 6,283 |
| 2024-09-09 | 127.00 | 127.50 | 123.50 | 125.00 | 121.89 | 9,223 |
| 2024-09-06 | 128.00 | 129.00 | 127.00 | 127.00 | 123.85 | 8,122 |
| 2024-09-05 | 134.50 | 135.50 | 128.00 | 128.00 | 124.82 | 7,838 |
| 2024-09-04 | 127.00 | 132.50 | 125.00 | 132.50 | 129.21 | 10,277 |
| 2024-09-03 | 134.50 | 136.50 | 127.00 | 127.00 | 123.85 | 23,135 |
| 2024-09-02 | 125.00 | 130.00 | 124.00 | 130.00 | 126.77 | 4,696 |
| 2024-08-30 | 123.50 | 127.50 | 121.50 | 127.00 | 123.85 | 14,363 |
| 2024-08-29 | 123.50 | 123.50 | 120.00 | 123.50 | 120.43 | 5,100 |
| 2024-08-28 | 123.50 | 123.50 | 121.00 | 122.00 | 118.97 | 2,828 |
| 2024-08-27 | 122.00 | 123.50 | 120.50 | 123.00 | 119.94 | 1,343 |
| 2024-08-26 | 124.00 | 124.00 | 121.00 | 122.00 | 118.97 | 2,194 |
| 2024-08-23 | 123.00 | 123.50 | 120.50 | 121.50 | 118.48 | 2,320 |
| 2024-08-22 | 123.00 | 123.50 | 118.50 | 123.00 | 119.94 | 3,886 |
| 2024-08-21 | 120.50 | 123.00 | 120.50 | 123.00 | 119.94 | 1,047 |
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.