SFD S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	3.890	3.900	3.820	3.890	3.747	13,926
2023-03-13	3.920	3.970	3.770	3.800	3.661	28,517
2023-03-10	3.980	3.980	3.900	3.950	3.805	7,377
2023-03-09	3.950	3.950	3.870	3.900	3.757	6,127
2023-03-08	4.000	4.000	3.880	3.950	3.805	10,009
2023-03-07	3.960	4.080	3.850	4.060	3.911	15,476
2023-03-06	3.900	4.100	3.820	4.100	3.950	33,849
2023-03-03	3.770	3.910	3.770	3.880	3.738	28,108
2023-03-02	3.630	3.780	3.610	3.710	3.574	21,283
2023-03-01	3.520	3.590	3.510	3.550	3.420	6,057
2023-02-28	3.500	3.600	3.500	3.570	3.439	7,062
2023-02-27	3.610	3.610	3.480	3.590	3.458	9,908
2023-02-24	3.580	3.610	3.500	3.610	3.478	12,907
2023-02-23	3.520	3.620	3.500	3.610	3.478	4,891
2023-02-22	3.560	3.560	3.480	3.500	3.372	6,639
2023-02-21	3.530	3.600	3.510	3.600	3.468	7,180
2023-02-20	3.700	3.700	3.510	3.570	3.439	9,295
2023-02-17	3.690	3.720	3.510	3.700	3.564	12,186
2023-02-16	3.690	3.720	3.610	3.610	3.478	12,146
2023-02-15	3.820	3.820	3.640	3.690	3.555	21,792
2023-02-14	3.990	4.100	3.750	3.900	3.757	28,299
2023-02-13	3.600	3.890	3.470	3.880	3.738	54,166
2023-02-10	3.540	3.600	3.450	3.600	3.468	12,901
2023-02-09	3.500	3.620	3.500	3.620	3.487	1,245
2023-02-08	3.500	3.600	3.460	3.590	3.458	11,608
2023-02-07	3.580	3.580	3.510	3.510	3.381	4,470
2023-02-06	3.600	3.710	3.550	3.590	3.458	5,663
2023-02-03	3.680	3.710	3.620	3.620	3.487	5,190
2023-02-02	3.570	3.720	3.570	3.700	3.564	9,439
2023-02-01	3.450	3.740	3.310	3.700	3.564	57,955
2023-01-31	3.350	3.350	3.270	3.300	3.179	10,064
2023-01-30	3.210	3.390	3.210	3.280	3.160	11,972
2023-01-27	3.220	3.310	3.210	3.210	3.092	11,034
2023-01-26	3.220	3.300	3.100	3.220	3.102	22,279
2023-01-25	3.270	3.280	3.160	3.220	3.102	11,146
2023-01-24	3.390	3.390	3.260	3.260	3.141	8,317
2023-01-23	3.390	3.430	3.360	3.390	3.266	13,536
2023-01-20	3.450	3.450	3.270	3.390	3.266	1,568
2023-01-19	3.400	3.420	3.200	3.320	3.198	9,782
2023-01-18	3.390	3.400	3.300	3.390	3.266	9,896
2023-01-17	3.360	3.400	3.350	3.360	3.237	13,438
2023-01-16	3.380	3.500	3.330	3.420	3.295	13,637
2023-01-13	3.360	3.400	3.280	3.380	3.256	23,416
2023-01-12	3.300	3.480	3.240	3.380	3.256	21,729
2023-01-11	3.700	3.750	3.000	3.300	3.179	208,244
2023-01-10	3.820	3.820	3.660	3.770	3.632	12,182
2023-01-09	3.890	3.920	3.590	3.860	3.719	26,336
2023-01-05	3.880	3.990	3.800	3.860	3.719	20,771
2023-01-04	3.840	3.920	3.760	3.880	3.738	16,219
2023-01-03	4.020	4.100	3.760	3.760	3.622	30,198
2023-01-02	3.820	4.250	3.790	4.150	3.998	20,665
2022-12-30	3.740	3.840	3.730	3.760	3.622	18,154
2022-12-29	3.480	3.760	3.330	3.760	3.622	24,687
2022-12-28	3.290	3.480	3.250	3.480	3.352	15,097
2022-12-27	3.290	3.290	3.130	3.270	3.150	33,271
2022-12-23	3.300	3.330	3.100	3.100	2.938	54,925
2022-12-22	3.220	3.300	3.110	3.300	3.128	17,455
2022-12-21	3.200	3.300	3.160	3.300	3.128	12,592
2022-12-20	3.300	3.320	3.140	3.240	3.071	8,764
2022-12-19	3.250	3.420	3.200	3.320	3.147	16,386

← NewerPage 16 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.