SFD S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	1.850	1.945	1.850	1.940	1.910	3,576
2024-08-19	1.840	1.850	1.810	1.850	1.821	3,856
2024-08-16	1.990	1.990	1.800	1.800	1.772	76,753
2024-08-14	2.000	2.100	2.000	2.010	1.979	4,056
2024-08-13	1.870	2.000	1.870	2.000	1.969	3,371
2024-08-12	1.900	1.900	1.870	1.900	1.870	24,594
2024-08-09	1.950	1.950	1.900	1.950	1.920	1,201
2024-08-08	1.950	1.950	1.900	1.950	1.920	3,725
2024-08-07	1.990	1.990	1.910	1.990	1.959	31,448
2024-08-06	1.990	1.990	1.900	1.990	1.959	18,463
2024-08-05	1.900	2.000	1.840	1.990	1.959	56,737
2024-08-02	2.030	2.090	2.000	2.080	2.048	1,090
2024-08-01	2.090	2.100	2.090	2.100	2.067	2,781
2024-07-31	2.090	2.100	2.030	2.030	1.998	191
2024-07-30	2.010	2.100	2.010	2.100	2.067	1,238
2024-07-29	2.010	2.050	1.650	2.050	2.018	10,001
2024-07-26	2.030	2.060	2.010	2.060	2.028	945
2024-07-25	2.100	2.100	2.010	2.070	2.038	7,155
2024-07-24	2.090	2.100	2.020	2.100	2.067	1,322
2024-07-23	2.070	2.070	2.040	2.070	2.038	1,061
2024-07-22	2.080	2.080	2.040	2.080	2.048	588
2024-07-19	2.100	2.260	2.050	2.090	2.058	8,027
2024-07-18	2.050	2.080	2.050	2.080	2.048	1,738
2024-07-17	2.110	2.160	2.020	2.080	2.048	9,405
2024-07-16	2.140	2.170	2.110	2.150	2.117	4,284
2024-07-15	2.110	2.180	2.110	2.140	2.107	2,426
2024-07-12	2.140	2.180	2.140	2.180	2.146	579
2024-07-11	2.160	2.170	2.110	2.170	2.136	734
2024-07-10	2.100	2.190	2.030	2.160	2.126	2,752
2024-07-09	2.060	2.100	2.020	2.100	2.067	2,759
2024-07-08	2.080	2.080	2.020	2.060	2.028	128
2024-07-05	2.020	2.080	2.010	2.080	2.048	6,148
2024-07-04	2.100	2.100	2.020	2.060	2.028	1,426
2024-07-03	2.110	2.170	2.020	2.100	2.058	7,001
2024-07-02	2.100	2.170	2.100	2.170	2.126	2,564
2024-07-01	2.120	2.190	2.100	2.180	2.136	8,075
2024-06-28	2.150	2.180	2.150	2.180	2.136	17,481
2024-06-27	2.170	2.190	2.170	2.170	2.126	366
2024-06-26	2.170	2.190	2.140	2.190	2.146	445
2024-06-25	2.200	2.200	2.120	2.190	2.146	1,949
2024-06-24	2.210	2.220	2.190	2.200	2.155	2,490
2024-06-21	2.170	2.220	2.140	2.210	2.165	3,151
2024-06-20	2.190	2.190	2.170	2.170	2.126	1,175
2024-06-19	2.190	2.230	2.130	2.190	2.146	4,623
2024-06-18	2.190	2.190	2.120	2.130	2.087	1,554
2024-06-17	2.150	2.190	2.120	2.190	2.146	1,780
2024-06-14	2.160	2.230	2.150	2.160	2.116	38,790
2024-06-13	2.210	2.230	2.160	2.180	2.136	7,594
2024-06-12	2.210	2.220	2.190	2.220	2.175	3,788
2024-06-11	2.200	2.220	2.190	2.210	2.165	2,041
2024-06-10	2.200	2.220	2.200	2.210	2.165	1,943
2024-06-07	2.210	2.230	2.210	2.230	2.185	970
2024-06-06	2.280	2.280	2.210	2.230	2.185	7,013
2024-06-05	2.210	2.250	2.210	2.250	2.204	8,975
2024-06-04	2.230	2.280	2.200	2.200	2.155	11,680
2024-06-03	2.260	2.260	2.210	2.230	2.185	13,962
2024-05-31	2.170	2.300	2.130	2.260	2.214	34,945
2024-05-29	2.170	2.170	2.130	2.170	2.126	6,240
2024-05-28	2.150	2.150	2.100	2.130	2.087	12,286
2024-05-27	2.170	2.180	2.100	2.130	2.087	2,776

← NewerPage 10 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	0.0400 PLN
2024-07-04	0.0100 PLN
2023-07-06	0.0700 PLN
2022-12-27	0.0500 PLN
2022-06-30	0.0600 PLN
2021-12-22	0.0400 PLN
2021-07-06	0.0600 PLN
2020-12-22	0.0400 PLN
2020-08-28	0.0100 PLN

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