Softblue SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	0.328	0.334	0.313	0.325	0.325	203,250
2022-03-28	0.304	0.328	0.304	0.317	0.317	240,662
2022-03-25	0.310	0.310	0.304	0.308	0.308	83,949
2022-03-24	0.314	0.315	0.306	0.309	0.309	97,784
2022-03-23	0.314	0.320	0.309	0.313	0.313	68,680
2022-03-22	0.319	0.319	0.306	0.314	0.314	131,340
2022-03-21	0.311	0.320	0.302	0.310	0.310	41,968
2022-03-18	0.317	0.317	0.293	0.303	0.303	173,224
2022-03-17	0.285	0.325	0.285	0.319	0.319	617,619
2022-03-16	0.288	0.295	0.284	0.285	0.285	238,963
2022-03-15	0.288	0.290	0.284	0.288	0.288	99,700
2022-03-14	0.288	0.295	0.286	0.289	0.289	95,762
2022-03-11	0.289	0.296	0.281	0.290	0.290	210,252
2022-03-10	0.273	0.295	0.272	0.286	0.286	152,117
2022-03-09	0.281	0.295	0.280	0.280	0.280	258,840
2022-03-08	0.272	0.284	0.258	0.279	0.279	96,013
2022-03-07	0.275	0.275	0.251	0.273	0.273	170,847
2022-03-04	0.284	0.300	0.252	0.274	0.274	246,660
2022-03-03	0.279	0.300	0.272	0.276	0.276	101,344
2022-03-02	0.277	0.291	0.262	0.279	0.279	340,390
2022-03-01	0.289	0.293	0.273	0.279	0.279	117,239
2022-02-28	0.279	0.300	0.271	0.289	0.289	227,344
2022-02-25	0.270	0.300	0.270	0.279	0.279	193,699
2022-02-24	0.244	0.276	0.244	0.252	0.252	612,906
2022-02-23	0.309	0.310	0.289	0.298	0.298	104,780
2022-02-22	0.305	0.310	0.287	0.310	0.310	182,213
2022-02-21	0.307	0.310	0.285	0.310	0.310	177,002
2022-02-18	0.318	0.318	0.296	0.310	0.310	126,644
2022-02-17	0.324	0.325	0.310	0.318	0.318	140,762
2022-02-16	0.322	0.327	0.314	0.323	0.323	54,758
2022-02-15	0.320	0.327	0.311	0.319	0.319	145,996
2022-02-14	0.340	0.340	0.310	0.323	0.323	143,530
2022-02-11	0.349	0.349	0.327	0.342	0.342	62,006
2022-02-10	0.344	0.360	0.333	0.344	0.344	305,472
2022-02-09	0.325	0.332	0.324	0.330	0.330	55,547
2022-02-08	0.334	0.334	0.328	0.330	0.330	16,612
2022-02-07	0.318	0.335	0.318	0.334	0.334	156,593
2022-02-04	0.330	0.330	0.314	0.318	0.318	81,713
2022-02-03	0.316	0.332	0.316	0.320	0.320	97,808
2022-02-02	0.321	0.326	0.303	0.326	0.326	74,536
2022-02-01	0.318	0.320	0.300	0.320	0.320	154,790
2022-01-31	0.318	0.318	0.305	0.315	0.315	41,152
2022-01-28	0.329	0.329	0.296	0.304	0.304	110,295
2022-01-27	0.317	0.326	0.317	0.326	0.326	14,029
2022-01-26	0.320	0.324	0.315	0.323	0.323	66,657
2022-01-25	0.309	0.320	0.309	0.318	0.318	67,930
2022-01-24	0.315	0.321	0.270	0.308	0.308	313,413
2022-01-21	0.329	0.329	0.313	0.325	0.325	214,958
2022-01-20	0.340	0.340	0.333	0.333	0.333	61,672
2022-01-19	0.348	0.356	0.332	0.340	0.340	150,000
2022-01-18	0.351	0.358	0.341	0.347	0.347	113,079
2022-01-17	0.338	0.360	0.335	0.359	0.359	560,956
2022-01-14	0.340	0.341	0.335	0.339	0.339	60,710
2022-01-13	0.329	0.342	0.329	0.341	0.341	159,988
2022-01-12	0.340	0.341	0.320	0.329	0.329	300,808
2022-01-11	0.346	0.346	0.330	0.340	0.340	67,251
2022-01-10	0.348	0.348	0.334	0.344	0.344	126,643
2022-01-07	0.351	0.351	0.341	0.349	0.349	28,068
2022-01-05	0.358	0.360	0.342	0.351	0.351	131,230
2022-01-04	0.349	0.360	0.349	0.349	0.349	362,795

← NewerPage 20 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.