SFD S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	3.240	3.250	3.180	3.240	3.174	2,670
2023-09-04	3.120	3.240	3.120	3.240	3.174	5,075
2023-09-01	3.160	3.170	3.100	3.120	3.057	4,807
2023-08-31	3.160	3.210	3.020	3.070	3.008	38,654
2023-08-30	3.310	3.310	3.210	3.250	3.184	45,822
2023-08-29	3.220	3.320	3.210	3.320	3.253	3,663
2023-08-28	3.210	3.300	3.200	3.290	3.223	7,560
2023-08-25	3.110	3.240	3.110	3.230	3.165	15,211
2023-08-24	3.130	3.370	3.110	3.110	3.047	40,648
2023-08-23	3.240	3.400	3.240	3.360	3.292	20,154
2023-08-22	3.490	3.490	3.270	3.450	3.380	5,920
2023-08-21	3.400	3.450	3.230	3.450	3.380	11,913
2023-08-18	3.550	3.550	3.320	3.400	3.331	32,810
2023-08-17	3.650	3.720	3.510	3.640	3.566	10,928
2023-08-16	3.750	3.820	3.440	3.740	3.664	89,217
2023-08-14	4.020	4.020	4.000	4.000	3.919	1,102
2023-08-11	4.050	4.050	3.960	4.000	3.919	2,561
2023-08-10	4.000	4.000	4.000	4.000	3.919	1,356
2023-08-09	3.830	4.070	3.830	4.000	3.919	9,084
2023-08-08	3.810	4.000	3.810	4.000	3.919	16,871
2023-08-07	3.990	3.990	3.950	3.980	3.899	924
2023-08-04	3.960	4.000	3.850	3.990	3.909	415
2023-08-03	3.980	3.990	3.910	3.990	3.909	1,204
2023-08-02	3.940	3.990	3.770	3.980	3.899	8,668
2023-08-01	4.070	4.070	3.900	3.990	3.909	6,579
2023-07-31	4.000	4.070	3.980	4.040	3.958	7,033
2023-07-28	4.000	4.000	3.940	4.000	3.919	1,938
2023-07-27	3.970	4.010	3.930	4.000	3.919	12,802
2023-07-26	4.000	4.000	3.860	3.970	3.890	2,382
2023-07-25	4.000	4.000	3.960	4.000	3.919	1,260
2023-07-24	4.010	4.010	3.920	4.000	3.919	2,183
2023-07-21	3.960	4.000	3.940	4.000	3.919	4,583
2023-07-20	3.950	3.960	3.910	3.960	3.880	3,314
2023-07-19	3.960	3.960	3.770	3.950	3.870	19,731
2023-07-18	3.940	3.990	3.860	3.870	3.792	25,965
2023-07-17	4.070	4.070	3.950	3.950	3.870	7,567
2023-07-14	4.070	4.110	3.920	4.070	3.988	22,369
2023-07-13	4.040	4.110	4.030	4.050	3.968	4,671
2023-07-12	4.060	4.100	4.050	4.050	3.968	2,847
2023-07-11	4.160	4.160	4.030	4.050	3.968	3,231
2023-07-10	4.000	4.170	4.000	4.160	4.076	6,630
2023-07-07	4.200	4.200	4.000	4.000	3.919	2,533
2023-07-06	4.190	4.250	3.610	4.200	4.115	38,824
2023-07-05	4.190	4.240	4.160	4.180	4.027	5,506
2023-07-04	4.240	4.240	4.180	4.190	4.036	1,939
2023-07-03	4.290	4.290	4.150	4.260	4.104	6,530
2023-06-30	4.200	4.270	4.160	4.260	4.104	17,317
2023-06-29	4.200	4.200	4.160	4.160	4.008	2,855
2023-06-28	4.180	4.230	4.150	4.180	4.027	4,339
2023-06-27	4.240	4.240	4.160	4.200	4.046	12,355
2023-06-26	4.230	4.360	4.230	4.230	4.075	3,466
2023-06-23	4.220	4.300	4.210	4.210	4.056	4,589
2023-06-22	4.220	4.380	4.220	4.380	4.219	9,396
2023-06-21	4.200	4.240	4.150	4.240	4.085	8,657
2023-06-20	4.390	4.390	4.160	4.200	4.046	19,718
2023-06-19	4.210	4.460	4.210	4.230	4.075	9,641
2023-06-16	4.240	4.460	4.160	4.460	4.297	17,749
2023-06-15	4.340	4.380	4.220	4.290	4.133	3,989
2023-06-14	4.310	4.380	4.310	4.380	4.219	1,589
2023-06-13	4.340	4.380	4.310	4.350	4.191	2,579

← NewerPage 14 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.