Softblue SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	0.332	0.350	0.332	0.345	0.345	166,169
2021-12-30	0.333	0.334	0.320	0.332	0.332	60,227
2021-12-29	0.305	0.336	0.305	0.334	0.334	400,799
2021-12-28	0.310	0.310	0.301	0.306	0.306	641,616
2021-12-27	0.308	0.316	0.305	0.306	0.306	361,928
2021-12-23	0.315	0.316	0.306	0.310	0.310	675,895
2021-12-22	0.317	0.317	0.310	0.310	0.310	109,095
2021-12-21	0.310	0.317	0.300	0.317	0.317	267,887
2021-12-20	0.319	0.320	0.298	0.315	0.315	543,756
2021-12-17	0.325	0.325	0.300	0.320	0.320	162,624
2021-12-16	0.319	0.329	0.316	0.325	0.325	110,232
2021-12-15	0.333	0.333	0.316	0.325	0.325	232,397
2021-12-14	0.336	0.336	0.328	0.333	0.333	183,215
2021-12-13	0.335	0.337	0.331	0.336	0.336	65,337
2021-12-10	0.339	0.340	0.331	0.339	0.339	133,800
2021-12-09	0.342	0.342	0.333	0.339	0.339	174,726
2021-12-08	0.353	0.353	0.339	0.344	0.344	60,255
2021-12-07	0.339	0.357	0.332	0.354	0.354	156,001
2021-12-06	0.345	0.348	0.331	0.339	0.339	214,288
2021-12-03	0.340	0.345	0.334	0.345	0.345	152,134
2021-12-02	0.340	0.340	0.334	0.340	0.340	34,702
2021-12-01	0.340	0.348	0.333	0.340	0.340	88,633
2021-11-30	0.342	0.344	0.332	0.340	0.340	206,351
2021-11-29	0.352	0.352	0.331	0.342	0.342	328,870
2021-11-26	0.352	0.354	0.338	0.350	0.350	100,054
2021-11-25	0.355	0.355	0.340	0.350	0.350	127,249
2021-11-24	0.354	0.358	0.335	0.345	0.345	108,089
2021-11-23	0.354	0.370	0.352	0.359	0.359	605,500
2021-11-22	0.350	0.350	0.331	0.345	0.345	143,788
2021-11-19	0.360	0.360	0.338	0.342	0.342	330,966
2021-11-18	0.350	0.370	0.345	0.360	0.360	136,920
2021-11-17	0.360	0.371	0.350	0.359	0.359	66,420
2021-11-16	0.364	0.382	0.352	0.352	0.352	376,856
2021-11-15	0.360	0.373	0.359	0.366	0.366	333,450
2021-11-12	0.347	0.360	0.341	0.348	0.348	93,187
2021-11-10	0.346	0.350	0.338	0.348	0.348	85,610
2021-11-09	0.350	0.353	0.340	0.346	0.346	167,179
2021-11-08	0.361	0.361	0.351	0.351	0.351	79,573
2021-11-05	0.355	0.360	0.351	0.354	0.354	98,482
2021-11-04	0.360	0.365	0.352	0.355	0.355	133,811
2021-11-03	0.362	0.363	0.354	0.356	0.356	313,984
2021-11-02	0.370	0.376	0.361	0.365	0.365	256,877
2021-10-29	0.367	0.389	0.367	0.377	0.377	386,807
2021-10-28	0.376	0.376	0.360	0.367	0.367	298,952
2021-10-27	0.371	0.384	0.364	0.374	0.374	280,681
2021-10-26	0.363	0.378	0.361	0.369	0.369	350,505
2021-10-25	0.362	0.375	0.354	0.370	0.370	531,912
2021-10-22	0.380	0.380	0.358	0.368	0.368	468,773
2021-10-21	0.384	0.403	0.367	0.370	0.370	666,349
2021-10-20	0.410	0.410	0.382	0.390	0.390	680,008
2021-10-19	0.448	0.476	0.392	0.406	0.406	3,679,932
2021-10-18	0.387	0.440	0.375	0.440	0.440	3,013,015
2021-10-15	0.338	0.405	0.338	0.380	0.380	2,875,120
2021-10-14	0.334	0.347	0.330	0.343	0.343	926,066

← NewerPage 21 of 21 · 1,254 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.