SFD S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	2.800	2.800	2.750	2.800	2.743	10,418
2023-11-28	2.870	2.870	2.750	2.800	2.743	3,493
2023-11-27	2.850	2.850	2.800	2.800	2.743	13,156
2023-11-24	2.780	2.820	2.710	2.820	2.763	13,112
2023-11-23	2.700	2.790	2.700	2.700	2.645	3,642
2023-11-22	2.710	2.790	2.700	2.720	2.665	7,657
2023-11-21	2.750	2.800	2.710	2.710	2.655	10,045
2023-11-20	2.720	2.750	2.710	2.750	2.694	16,999
2023-11-17	2.750	2.750	2.710	2.740	2.685	2,828
2023-11-16	2.740	2.750	2.710	2.710	2.655	7,517
2023-11-15	2.720	2.740	2.710	2.740	2.685	6,087
2023-11-14	2.750	2.750	2.710	2.710	2.655	6,234
2023-11-13	2.740	2.760	2.700	2.750	2.694	14,829
2023-11-10	2.870	2.870	2.570	2.730	2.675	64,772
2023-11-09	2.860	3.010	2.860	3.010	2.949	21,618
2023-11-08	2.850	3.010	2.800	3.010	2.949	29,788
2023-11-07	2.820	2.850	2.800	2.850	2.792	10,129
2023-11-06	2.790	2.840	2.710	2.800	2.743	34,079
2023-11-03	2.800	2.800	2.730	2.790	2.734	17,191
2023-11-02	2.780	2.780	2.750	2.780	2.724	5,050
2023-10-31	2.760	2.780	2.720	2.780	2.724	6,898
2023-10-30	2.810	2.900	2.710	2.800	2.743	74,098
2023-10-27	2.780	2.820	2.700	2.760	2.704	45,087
2023-10-26	2.660	2.800	2.620	2.780	2.724	4,888
2023-10-25	2.700	2.780	2.650	2.680	2.626	6,357
2023-10-24	2.850	2.850	2.600	2.790	2.734	26,218
2023-10-23	2.720	2.850	2.720	2.850	2.792	3,338
2023-10-20	2.860	2.860	2.670	2.720	2.665	31,604
2023-10-19	2.890	2.920	2.860	2.860	2.802	2,071
2023-10-18	2.880	3.000	2.880	2.920	2.861	17,226
2023-10-17	2.920	3.120	2.640	2.870	2.812	37,609
2023-10-16	3.020	3.040	2.900	2.920	2.861	22,326
2023-10-13	2.980	3.100	2.900	2.900	2.841	26,082
2023-10-12	2.900	3.000	2.810	2.900	2.841	20,309
2023-10-11	2.890	2.910	2.800	2.900	2.841	22,615
2023-10-10	2.800	2.960	2.520	2.880	2.822	115,952
2023-10-09	2.600	2.800	2.590	2.800	2.743	14,263
2023-10-06	2.640	2.640	2.400	2.490	2.440	60,560
2023-10-05	2.660	2.700	2.410	2.410	2.361	26,994
2023-10-04	2.640	2.640	2.570	2.640	2.587	5,419
2023-10-03	2.660	2.660	2.610	2.640	2.587	2,208
2023-10-02	2.740	2.740	2.600	2.660	2.606	9,315
2023-09-29	2.640	2.700	2.620	2.660	2.606	10,937
2023-09-28	2.750	2.760	2.620	2.670	2.616	12,336
2023-09-27	2.790	2.790	2.700	2.710	2.655	9,170
2023-09-26	2.800	2.840	2.720	2.790	2.734	11,818
2023-09-25	2.830	2.860	2.780	2.850	2.792	4,160
2023-09-22	2.840	2.840	2.700	2.830	2.773	27,614
2023-09-21	2.860	2.880	2.770	2.840	2.783	37,685
2023-09-20	2.940	2.950	2.850	2.860	2.802	16,955
2023-09-19	2.990	2.990	2.900	2.940	2.881	6,041
2023-09-18	2.850	3.000	2.850	2.950	2.890	50,391
2023-09-15	2.900	2.980	2.870	2.890	2.832	45,120
2023-09-14	2.840	2.900	2.840	2.890	2.832	24,856
2023-09-13	2.920	2.940	2.840	2.850	2.792	21,607
2023-09-12	2.990	3.000	2.900	2.960	2.900	49,447
2023-09-11	3.000	3.020	2.910	2.980	2.920	45,222
2023-09-08	3.060	3.150	2.550	3.050	2.988	246,754
2023-09-07	3.260	3.270	3.250	3.250	3.184	3,259
2023-09-06	3.310	3.350	3.120	3.300	3.233	12,758

← NewerPage 13 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.