Softblue SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	0.318	0.318	0.307	0.317	0.317	12,789
2024-05-24	0.327	0.327	0.311	0.320	0.320	34,929
2024-05-23	0.303	0.326	0.302	0.322	0.322	77,414
2024-05-22	0.300	0.310	0.300	0.307	0.307	50,761
2024-05-21	0.307	0.307	0.297	0.306	0.306	35,527
2024-05-20	0.296	0.309	0.296	0.306	0.306	38,081
2024-05-17	0.300	0.311	0.296	0.300	0.300	41,662
2024-05-16	0.315	0.330	0.292	0.299	0.299	314,117
2024-05-15	0.336	0.339	0.331	0.331	0.331	15,020
2024-05-14	0.323	0.346	0.323	0.336	0.336	177,451
2024-05-13	0.328	0.350	0.321	0.323	0.323	181,630
2024-05-10	0.327	0.332	0.313	0.328	0.328	119,272
2024-05-09	0.316	0.339	0.314	0.328	0.328	228,112
2024-05-08	0.312	0.315	0.302	0.313	0.313	86,437
2024-05-07	0.304	0.314	0.300	0.312	0.312	79,048
2024-05-06	0.315	0.315	0.302	0.314	0.314	111,212
2024-05-02	0.301	0.318	0.301	0.318	0.318	114,172
2024-04-30	0.297	0.302	0.296	0.301	0.301	22,194
2024-04-29	0.301	0.301	0.291	0.301	0.301	47,216
2024-04-26	0.303	0.303	0.287	0.302	0.302	35,811
2024-04-25	0.297	0.303	0.297	0.302	0.302	16,428
2024-04-24	0.300	0.306	0.295	0.303	0.303	35,056
2024-04-23	0.297	0.307	0.297	0.304	0.304	22,592
2024-04-22	0.306	0.306	0.292	0.302	0.302	13,961
2024-04-19	0.300	0.309	0.300	0.306	0.306	47,368
2024-04-18	0.310	0.310	0.300	0.310	0.310	3,381
2024-04-17	0.299	0.310	0.288	0.310	0.310	38,757
2024-04-16	0.309	0.309	0.282	0.299	0.299	100,519
2024-04-15	0.308	0.311	0.302	0.308	0.308	136,200
2024-04-12	0.299	0.314	0.299	0.308	0.308	64,655
2024-04-11	0.306	0.317	0.293	0.310	0.310	54,243
2024-04-10	0.295	0.318	0.288	0.311	0.311	107,869
2024-04-09	0.294	0.296	0.285	0.295	0.295	52,198
2024-04-08	0.294	0.295	0.287	0.294	0.294	38,749
2024-04-05	0.295	0.296	0.284	0.294	0.294	67,709
2024-04-04	0.293	0.296	0.287	0.296	0.296	73,241
2024-04-03	0.285	0.293	0.282	0.293	0.293	139,674
2024-04-02	0.290	0.296	0.277	0.293	0.293	275,204
2024-03-28	0.293	0.296	0.278	0.294	0.294	88,093
2024-03-27	0.303	0.303	0.260	0.294	0.294	512,987
2024-03-26	0.307	0.307	0.295	0.304	0.304	157,095
2024-03-25	0.315	0.321	0.298	0.303	0.303	202,760
2024-03-22	0.312	0.315	0.300	0.315	0.315	192,962
2024-03-21	0.318	0.323	0.306	0.313	0.313	102,251
2024-03-20	0.304	0.326	0.301	0.319	0.319	251,530
2024-03-19	0.312	0.325	0.298	0.304	0.304	396,342
2024-03-18	0.322	0.328	0.307	0.321	0.321	347,977
2024-03-15	0.340	0.352	0.320	0.322	0.322	379,350
2024-03-14	0.343	0.352	0.324	0.340	0.340	242,062
2024-03-13	0.384	0.390	0.340	0.354	0.354	1,275,354
2024-03-12	0.340	0.407	0.331	0.380	0.380	1,800,855
2024-03-11	0.346	0.351	0.317	0.341	0.341	666,747
2024-03-08	0.387	0.392	0.330	0.341	0.341	2,442,897
2024-03-07	0.318	0.420	0.318	0.380	0.380	8,293,627
2024-03-06	0.298	0.330	0.290	0.310	0.310	794,046
2024-03-05	0.294	0.297	0.281	0.297	0.297	91,192
2024-03-04	0.282	0.297	0.280	0.294	0.294	67,243
2024-03-01	0.289	0.289	0.275	0.282	0.282	91,167
2024-02-29	0.296	0.309	0.276	0.289	0.289	137,106
2024-02-28	0.314	0.314	0.294	0.306	0.306	200,183

← NewerPage 11 of 21 · 1,251 trading daysOlder →

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.