SFD S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	2.160	2.200	2.100	2.170	2.126	24,344
2024-05-23	2.100	2.100	2.030	2.100	2.058	1,859
2024-05-22	2.060	2.100	2.050	2.100	2.058	2,125
2024-05-21	2.050	2.060	2.010	2.050	2.009	4,740
2024-05-20	2.050	2.100	2.010	2.050	2.009	7,792
2024-05-17	2.100	2.100	2.010	2.050	2.009	14,246
2024-05-16	2.100	2.270	1.950	2.100	2.058	78,421
2024-05-15	2.100	2.100	2.020	2.100	2.058	10,325
2024-05-14	2.110	2.150	2.080	2.150	2.107	11,599
2024-05-13	1.920	2.200	1.600	2.190	2.146	38,530
2024-05-10	1.920	1.980	1.900	1.940	1.901	10,019
2024-05-09	2.020	2.020	1.820	1.915	1.876	9,773
2024-05-08	1.980	2.050	1.925	2.000	1.960	21,408
2024-05-07	1.900	1.980	1.890	1.980	1.940	11,324
2024-05-06	1.700	1.950	1.700	1.900	1.862	30,288
2024-05-02	1.690	1.700	1.650	1.700	1.666	6,835
2024-04-30	1.670	1.700	1.650	1.685	1.651	3,646
2024-04-29	1.620	1.700	1.620	1.670	1.636	4,083
2024-04-26	1.650	1.795	1.615	1.615	1.582	5,444
2024-04-25	1.650	1.740	1.610	1.740	1.705	16,394
2024-04-24	1.605	1.680	1.605	1.675	1.641	4,005
2024-04-23	1.680	1.680	1.610	1.665	1.631	3,767
2024-04-22	1.690	1.690	1.600	1.680	1.646	11,021
2024-04-19	1.700	1.720	1.610	1.695	1.661	25,494
2024-04-18	1.645	1.700	1.610	1.700	1.666	22,021
2024-04-17	1.750	1.750	1.570	1.650	1.617	164,644
2024-04-16	1.805	1.830	1.750	1.755	1.720	40,698
2024-04-15	1.860	1.875	1.785	1.800	1.764	48,002
2024-04-12	1.885	1.885	1.840	1.865	1.827	18,629
2024-04-11	1.855	1.900	1.815	1.815	1.778	19,030
2024-04-10	1.900	1.940	1.780	1.900	1.862	105,315
2024-04-09	1.920	1.920	1.890	1.920	1.881	7,028
2024-04-08	1.935	1.950	1.865	1.925	1.886	72,459
2024-04-05	1.885	1.940	1.870	1.880	1.842	21,633
2024-04-04	1.955	1.960	1.870	1.890	1.852	97,721
2024-04-03	1.950	1.955	1.925	1.925	1.886	6,794
2024-04-02	1.900	1.955	1.900	1.905	1.866	12,663
2024-03-28	1.950	1.955	1.905	1.935	1.896	8,245
2024-03-27	1.950	1.955	1.930	1.955	1.915	26,154
2024-03-26	1.920	1.950	1.920	1.950	1.911	208
2024-03-25	1.955	1.955	1.900	1.920	1.881	7,608
2024-03-22	1.990	1.990	1.935	1.955	1.915	9,443
2024-03-21	1.960	1.960	1.950	1.960	1.920	18,408
2024-03-20	1.940	1.960	1.915	1.960	1.920	13,181
2024-03-19	1.920	1.955	1.910	1.910	1.871	7,111
2024-03-18	2.000	2.000	1.915	1.930	1.891	22,584
2024-03-15	2.040	2.050	1.970	1.990	1.950	48,058
2024-03-14	2.040	2.050	1.965	2.050	2.009	41,078
2024-03-13	2.030	2.040	1.955	2.040	1.999	27,409
2024-03-12	2.000	2.030	1.970	2.030	1.989	6,985
2024-03-11	2.000	2.050	1.970	1.970	1.930	13,639
2024-03-08	2.000	2.000	1.980	2.000	1.960	7,704
2024-03-07	2.020	2.040	1.985	2.000	1.960	16,687
2024-03-06	2.080	2.080	2.000	2.040	1.999	2,328
2024-03-05	2.070	2.100	1.970	2.080	2.038	32,054
2024-03-04	2.190	2.190	1.980	2.010	1.969	39,914
2024-03-01	2.200	2.200	2.160	2.180	2.136	19,646
2024-02-29	2.190	2.200	2.170	2.170	2.126	2,724
2024-02-28	2.200	2.200	2.160	2.200	2.155	1,027
2024-02-27	2.190	2.220	2.190	2.190	2.146	13,222

← NewerPage 11 of 21 · 1,250 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.