CFI Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	0.290	0.296	0.290	0.295	0.295	50,876
2022-01-03	0.284	0.290	0.284	0.290	0.290	41,924
2021-12-30	0.268	0.289	0.268	0.285	0.285	18,856
2021-12-29	0.256	0.280	0.250	0.279	0.279	259,070
2021-12-28	0.262	0.283	0.256	0.257	0.257	146,282
2021-12-27	0.275	0.280	0.260	0.263	0.263	82,101
2021-12-23	0.275	0.290	0.275	0.290	0.290	2,100
2021-12-22	0.290	0.290	0.280	0.290	0.290	15,368
2021-12-21	0.280	0.290	0.274	0.274	0.274	35,008
2021-12-20	0.290	0.290	0.270	0.290	0.290	34,811
2021-12-17	0.285	0.285	0.285	0.285	0.285	0
2021-12-16	0.272	0.285	0.270	0.285	0.285	97,659
2021-12-15	0.277	0.291	0.274	0.285	0.285	29,440
2021-12-14	0.274	0.292	0.274	0.285	0.285	13,331
2021-12-13	0.292	0.294	0.268	0.292	0.292	7,701
2021-12-10	0.280	0.295	0.280	0.295	0.295	20,489
2021-12-09	0.295	0.295	0.279	0.292	0.292	14,575
2021-12-08	0.294	0.295	0.294	0.295	0.295	14,000
2021-12-07	0.290	0.290	0.280	0.290	0.290	8,426
2021-12-06	0.282	0.298	0.260	0.294	0.294	21,777
2021-12-03	0.289	0.299	0.285	0.285	0.285	17,668
2021-12-02	0.300	0.300	0.300	0.300	0.300	3,000
2021-12-01	0.288	0.305	0.288	0.300	0.300	30,280
2021-11-30	0.294	0.294	0.288	0.288	0.288	30,385
2021-11-29	0.290	0.295	0.288	0.295	0.295	47,250
2021-11-26	0.300	0.300	0.290	0.297	0.297	33,068
2021-11-25	0.303	0.303	0.303	0.303	0.303	50
2021-11-24	0.300	0.305	0.290	0.305	0.305	4,040
2021-11-23	0.307	0.307	0.289	0.306	0.306	67,985
2021-11-22	0.310	0.310	0.286	0.307	0.307	127,560
2021-11-19	0.314	0.314	0.300	0.313	0.313	102,811
2021-11-18	0.316	0.317	0.300	0.300	0.300	26,775
2021-11-17	0.320	0.326	0.300	0.310	0.310	90,989
2021-11-16	0.314	0.338	0.300	0.327	0.327	967,056
2021-11-15	0.315	0.329	0.308	0.308	0.308	50,397
2021-11-12	0.305	0.330	0.305	0.310	0.310	8,632
2021-11-10	0.328	0.329	0.310	0.310	0.310	25,296
2021-11-09	0.324	0.329	0.305	0.327	0.327	26,875
2021-11-08	0.308	0.328	0.308	0.325	0.325	18,645
2021-11-05	0.312	0.329	0.312	0.328	0.328	46,071
2021-11-04	0.328	0.328	0.310	0.323	0.323	39,086
2021-11-03	0.326	0.328	0.313	0.328	0.328	87,700
2021-11-02	0.340	0.340	0.310	0.326	0.326	128,876
2021-10-29	0.348	0.348	0.315	0.340	0.340	201,066
2021-10-28	0.310	0.350	0.305	0.348	0.348	561,419
2021-10-27	0.300	0.317	0.291	0.305	0.305	357,803
2021-10-26	0.284	0.300	0.284	0.300	0.300	584,290
2021-10-25	0.299	0.300	0.285	0.299	0.299	116,285
2021-10-22	0.300	0.305	0.300	0.303	0.303	24,529
2021-10-21	0.299	0.307	0.286	0.300	0.300	119,105
2021-10-20	0.289	0.305	0.285	0.300	0.300	324,088
2021-10-19	0.286	0.293	0.270	0.289	0.289	157,215
2021-10-18	0.275	0.286	0.270	0.286	0.286	298,200
2021-10-15	0.269	0.278	0.260	0.278	0.278	305,377
2021-10-14	0.261	0.270	0.260	0.269	0.269	24,360

← NewerPage 21 of 21 · 1,255 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.