Softblue SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	0.290	0.294	0.274	0.294	0.294	26,699
2022-06-24	0.290	0.290	0.275	0.290	0.290	22,938
2022-06-23	0.295	0.295	0.290	0.290	0.290	6,655
2022-06-22	0.286	0.286	0.276	0.276	0.276	22,602
2022-06-21	0.279	0.287	0.272	0.280	0.280	40,819
2022-06-20	0.284	0.295	0.276	0.278	0.278	76,511
2022-06-17	0.287	0.288	0.276	0.288	0.288	34,971
2022-06-15	0.288	0.288	0.280	0.287	0.287	12,685
2022-06-14	0.287	0.287	0.281	0.286	0.286	8,293
2022-06-13	0.290	0.290	0.270	0.288	0.288	130,569
2022-06-10	0.295	0.295	0.277	0.293	0.293	170,708
2022-06-09	0.296	0.298	0.285	0.295	0.295	62,465
2022-06-08	0.296	0.297	0.296	0.297	0.297	10,508
2022-06-07	0.300	0.300	0.290	0.290	0.290	15,991
2022-06-06	0.306	0.306	0.290	0.297	0.297	53,294
2022-06-03	0.305	0.310	0.292	0.300	0.300	96,065
2022-06-02	0.299	0.307	0.291	0.300	0.300	38,722
2022-06-01	0.300	0.300	0.291	0.299	0.299	35,276
2022-05-31	0.308	0.308	0.289	0.300	0.300	32,072
2022-05-30	0.303	0.304	0.293	0.300	0.300	15,140
2022-05-27	0.318	0.320	0.290	0.304	0.304	316,663
2022-05-26	0.310	0.315	0.301	0.315	0.315	21,545
2022-05-25	0.309	0.310	0.301	0.310	0.310	27,676
2022-05-24	0.302	0.313	0.301	0.310	0.310	36,718
2022-05-23	0.315	0.315	0.304	0.310	0.310	11,331
2022-05-20	0.312	0.320	0.305	0.315	0.315	95,865
2022-05-19	0.299	0.308	0.290	0.306	0.306	59,536
2022-05-18	0.303	0.303	0.294	0.300	0.300	28,983
2022-05-17	0.296	0.310	0.288	0.300	0.300	60,325
2022-05-16	0.300	0.308	0.300	0.308	0.308	26,102
2022-05-13	0.300	0.300	0.290	0.300	0.300	37,451
2022-05-12	0.296	0.310	0.290	0.300	0.300	121,334
2022-05-11	0.300	0.309	0.286	0.290	0.290	35,632
2022-05-10	0.303	0.304	0.290	0.300	0.300	4,113
2022-05-09	0.303	0.303	0.303	0.303	0.303	40
2022-05-06	0.308	0.308	0.285	0.303	0.303	77,382
2022-05-05	0.289	0.310	0.289	0.309	0.309	156,589
2022-05-04	0.289	0.298	0.285	0.288	0.288	43,922
2022-05-02	0.297	0.297	0.290	0.297	0.297	10,520
2022-04-29	0.299	0.299	0.287	0.297	0.297	77,727
2022-04-28	0.296	0.302	0.290	0.299	0.299	44,686
2022-04-27	0.287	0.300	0.287	0.296	0.296	55,860
2022-04-26	0.299	0.305	0.287	0.300	0.300	78,982
2022-04-25	0.290	0.300	0.286	0.300	0.300	111,109
2022-04-22	0.290	0.300	0.283	0.299	0.299	68,322
2022-04-21	0.301	0.312	0.281	0.290	0.290	130,247
2022-04-20	0.301	0.314	0.300	0.301	0.301	50,044
2022-04-19	0.310	0.310	0.302	0.305	0.305	29,422
2022-04-14	0.312	0.322	0.308	0.310	0.310	68,332
2022-04-13	0.324	0.324	0.308	0.310	0.310	82,848
2022-04-12	0.310	0.326	0.310	0.310	0.310	37,926
2022-04-11	0.310	0.322	0.301	0.315	0.315	39,615
2022-04-08	0.306	0.310	0.306	0.310	0.310	11,658
2022-04-07	0.312	0.324	0.305	0.306	0.306	66,566
2022-04-06	0.332	0.333	0.311	0.325	0.325	96,397
2022-04-05	0.330	0.333	0.323	0.332	0.332	106,744
2022-04-04	0.326	0.333	0.320	0.329	0.329	215,653
2022-04-01	0.322	0.326	0.317	0.324	0.324	82,199
2022-03-31	0.323	0.326	0.316	0.318	0.318	46,604
2022-03-30	0.325	0.326	0.316	0.324	0.324	83,726

← NewerPage 19 of 21 · 1,254 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.