SFD S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	4.340	4.380	4.310	4.350	4.191	2,579
2023-06-12	4.320	4.390	4.320	4.320	4.162	2,619
2023-06-09	4.380	4.380	4.320	4.340	4.181	2,420
2023-06-07	4.300	4.380	4.300	4.380	4.219	1,922
2023-06-06	4.270	4.300	4.250	4.300	4.142	3,429
2023-06-05	4.400	4.540	4.190	4.270	4.114	29,771
2023-06-02	4.270	4.600	4.270	4.400	4.239	8,611
2023-06-01	4.290	4.500	4.200	4.240	4.085	8,417
2023-05-31	4.550	4.550	4.140	4.290	4.133	24,964
2023-05-30	4.600	4.600	4.260	4.340	4.181	36,767
2023-05-29	4.580	4.790	4.500	4.700	4.528	16,025
2023-05-26	4.550	4.600	4.410	4.520	4.354	1,091
2023-05-25	4.410	4.550	4.310	4.530	4.364	8,690
2023-05-24	4.410	4.560	4.410	4.410	4.248	4,464
2023-05-23	4.600	4.600	4.410	4.540	4.374	11,755
2023-05-22	4.640	4.640	4.500	4.530	4.364	6,811
2023-05-19	4.600	4.600	4.460	4.590	4.422	9,263
2023-05-18	4.640	4.760	4.480	4.510	4.345	8,218
2023-05-17	4.750	4.750	4.620	4.640	4.470	2,193
2023-05-16	4.620	4.830	4.590	4.600	4.431	30,654
2023-05-15	4.400	4.690	4.300	4.580	4.412	15,873
2023-05-12	4.300	4.400	4.270	4.400	4.239	2,714
2023-05-11	4.300	4.400	4.300	4.310	4.152	3,740
2023-05-10	4.350	4.350	4.300	4.300	4.142	4,580
2023-05-09	4.300	4.400	4.300	4.390	4.229	3,734
2023-05-08	4.300	4.380	4.200	4.300	4.142	20,462
2023-05-05	4.430	4.440	4.300	4.380	4.219	12,543
2023-05-04	4.500	4.630	4.430	4.430	4.268	11,927
2023-05-02	4.510	4.630	4.410	4.470	4.306	4,464
2023-04-28	4.700	4.740	4.520	4.640	4.470	7,977
2023-04-27	4.410	4.700	4.370	4.650	4.480	69,102
2023-04-26	4.280	4.430	4.260	4.410	4.248	32,734
2023-04-25	4.090	4.370	4.060	4.300	4.142	89,604
2023-04-24	3.950	4.100	3.950	4.000	3.853	10,543
2023-04-21	3.950	4.000	3.940	3.970	3.825	12,624
2023-04-20	4.100	4.100	3.970	4.000	3.853	15,464
2023-04-19	4.090	4.100	4.020	4.100	3.950	17,577
2023-04-18	4.100	4.200	4.040	4.070	3.921	17,906
2023-04-17	3.770	4.200	3.770	4.150	3.998	133,159
2023-04-14	3.720	3.760	3.620	3.690	3.555	18,119
2023-04-13	3.800	3.800	3.680	3.680	3.545	17,165
2023-04-12	3.800	3.810	3.700	3.810	3.670	9,445
2023-04-11	3.720	3.870	3.710	3.800	3.661	7,402
2023-04-06	3.720	3.810	3.660	3.720	3.584	8,342
2023-04-05	3.740	3.810	3.710	3.760	3.622	10,115
2023-04-04	3.810	3.890	3.790	3.800	3.661	2,704
2023-04-03	3.810	3.810	3.710	3.800	3.661	6,797
2023-03-31	3.820	3.860	3.740	3.740	3.603	11,885
2023-03-30	3.780	3.860	3.750	3.820	3.680	7,841
2023-03-29	3.820	3.820	3.720	3.780	3.641	3,933
2023-03-28	3.740	3.860	3.730	3.830	3.690	7,010
2023-03-27	3.890	3.890	3.710	3.810	3.670	12,513
2023-03-24	3.870	3.890	3.820	3.890	3.747	14,167
2023-03-23	3.880	3.880	3.830	3.830	3.690	2,000
2023-03-22	3.860	3.880	3.830	3.880	3.738	3,339
2023-03-21	3.780	3.940	3.720	3.880	3.738	13,314
2023-03-20	3.700	3.760	3.600	3.700	3.564	8,292
2023-03-17	3.790	3.800	3.610	3.750	3.613	8,603
2023-03-16	3.800	3.880	3.710	3.790	3.651	9,777
2023-03-15	3.890	3.890	3.780	3.800	3.661	11,305

← NewerPage 15 of 21 · 1,254 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.