SFD S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	3.160	3.260	3.020	3.250	3.080	15,344
2022-12-15	2.850	3.420	2.840	3.100	2.938	57,463
2022-12-14	2.770	2.800	2.720	2.800	2.654	6,315
2022-12-13	2.710	2.770	2.710	2.770	2.625	9,148
2022-12-12	2.760	2.770	2.700	2.700	2.559	13,460
2022-12-09	2.760	2.760	2.700	2.760	2.616	37,605
2022-12-08	2.820	2.890	2.690	2.770	2.625	23,351
2022-12-07	2.740	2.900	2.740	2.810	2.663	39,332
2022-12-06	2.880	2.880	2.700	2.780	2.635	35,614
2022-12-05	2.890	2.890	2.720	2.720	2.578	7,902
2022-12-02	2.840	2.890	2.730	2.880	2.730	7,725
2022-12-01	2.800	2.890	2.710	2.880	2.730	7,974
2022-11-30	2.800	2.900	2.700	2.800	2.654	2,622
2022-11-29	2.810	2.880	2.710	2.800	2.654	3,633
2022-11-28	2.720	2.950	2.650	2.810	2.663	9,424
2022-11-25	2.650	2.720	2.650	2.720	2.578	646
2022-11-24	2.710	2.720	2.640	2.720	2.578	4,449
2022-11-23	2.620	2.970	2.620	2.800	2.654	14,288
2022-11-22	2.690	2.690	2.600	2.620	2.483	5,502
2022-11-21	2.700	2.720	2.620	2.680	2.540	6,972
2022-11-18	2.650	2.860	2.640	2.710	2.569	19,657
2022-11-17	2.680	2.730	2.610	2.720	2.578	12,291
2022-11-16	2.640	2.720	2.620	2.680	2.540	4,258
2022-11-15	2.770	2.780	2.660	2.740	2.597	5,753
2022-11-14	2.690	2.800	2.690	2.790	2.644	13,040
2022-11-10	2.640	2.770	2.560	2.710	2.569	8,913
2022-11-09	2.720	2.770	2.180	2.770	2.625	52,969
2022-11-08	2.750	2.800	2.680	2.710	2.569	10,395
2022-11-07	2.750	2.800	2.690	2.750	2.607	5,410
2022-11-04	2.740	2.810	2.620	2.740	2.597	8,275
2022-11-03	2.810	2.810	2.730	2.810	2.663	2,148
2022-11-02	2.730	2.820	2.720	2.810	2.663	5,866
2022-10-31	2.790	2.790	2.720	2.790	2.644	2,345
2022-10-28	2.660	2.800	2.650	2.750	2.607	3,683
2022-10-26	2.690	2.690	2.610	2.610	2.474	134
2022-10-25	2.610	2.620	2.610	2.620	2.483	426
2022-10-24	2.610	2.690	2.610	2.610	2.474	5,363
2022-10-21	2.650	2.670	2.630	2.630	2.493	41,235
2022-10-20	2.700	2.890	2.610	2.610	2.474	2,619
2022-10-19	2.660	2.700	2.610	2.700	2.559	43,165
2022-10-18	2.690	2.690	2.610	2.670	2.531	4,078
2022-10-17	2.780	2.790	2.620	2.620	2.483	7,263
2022-10-14	2.790	2.800	2.700	2.790	2.644	3,645
2022-10-13	2.700	2.800	2.660	2.800	2.654	1,199
2022-10-12	2.700	2.700	2.640	2.700	2.559	1,617
2022-10-11	2.800	2.800	2.660	2.700	2.559	7,311
2022-10-10	2.700	2.800	2.700	2.800	2.654	1,939
2022-10-07	2.690	2.690	2.690	2.690	2.550	1,500
2022-10-06	2.790	2.790	2.700	2.700	2.559	5,186
2022-10-05	2.730	2.800	2.640	2.640	2.502	13,206
2022-10-04	2.800	2.800	2.730	2.800	2.654	7,036
2022-10-03	2.740	2.890	2.720	2.890	2.739	20,119
2022-09-30	2.800	2.840	2.770	2.770	2.625	3,105
2022-09-29	2.810	2.810	2.800	2.800	2.654	6,376
2022-09-28	2.890	2.890	2.790	2.850	2.701	7,466
2022-09-27	2.890	2.890	2.810	2.810	2.663	4,030
2022-09-26	2.850	2.890	2.810	2.810	2.663	8,731
2022-09-23	2.890	2.900	2.810	2.810	2.663	4,766
2022-09-22	2.890	2.890	2.810	2.890	2.739	3,714
2022-09-21	2.890	2.890	2.810	2.880	2.730	3,466

← NewerPage 17 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.