SFD S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	2.900	2.900	2.810	2.810	2.663	6,148
2022-09-19	2.990	3.000	2.760	2.900	2.749	3,843
2022-09-16	2.890	3.000	2.890	2.990	2.834	9,301
2022-09-15	2.800	2.900	2.800	2.800	2.654	10,454
2022-09-14	2.790	2.790	2.700	2.740	2.597	4,146
2022-09-13	2.800	2.900	2.700	2.800	2.654	7,699
2022-09-12	2.800	2.890	2.800	2.800	2.654	5,128
2022-09-09	2.700	2.800	2.700	2.710	2.569	2,029
2022-09-08	2.710	2.790	2.700	2.700	2.559	3,892
2022-09-07	2.800	2.800	2.740	2.740	2.597	3,670
2022-09-06	2.790	2.800	2.740	2.800	2.654	1,180
2022-09-05	2.740	2.790	2.740	2.790	2.644	2,768
2022-09-02	2.790	2.790	2.700	2.790	2.644	3,031
2022-09-01	2.700	2.790	2.700	2.790	2.644	3,913
2022-08-31	2.800	2.800	2.700	2.710	2.569	5,248
2022-08-30	2.800	2.800	2.700	2.700	2.559	6,603
2022-08-29	2.800	2.820	2.760	2.800	2.654	3,198
2022-08-26	2.870	2.870	2.800	2.800	2.654	1,110
2022-08-25	2.880	2.880	2.800	2.870	2.720	2,534
2022-08-24	2.900	2.900	2.810	2.890	2.739	1,479
2022-08-23	2.940	2.940	2.880	2.880	2.730	1,447
2022-08-22	2.920	2.960	2.900	2.950	2.796	2,318
2022-08-19	3.100	3.100	2.920	2.920	2.768	1,331
2022-08-18	3.000	3.090	2.990	3.000	2.843	21,434
2022-08-17	3.060	3.200	2.990	3.100	2.938	41,179
2022-08-16	2.900	2.900	2.800	2.890	2.739	4,749
2022-08-12	2.880	2.970	2.800	2.970	2.815	8,101
2022-08-11	2.680	2.890	2.600	2.890	2.739	19,847
2022-08-10	2.700	2.700	2.610	2.610	2.474	36,311
2022-08-09	2.700	2.700	2.660	2.660	2.521	6,893
2022-08-08	2.710	2.710	2.660	2.660	2.521	5,222
2022-08-05	2.730	2.730	2.720	2.720	2.578	25,740
2022-08-04	2.820	2.880	2.720	2.800	2.654	15,332
2022-08-03	2.810	2.810	2.800	2.800	2.654	38,627
2022-08-02	2.840	2.840	2.810	2.830	2.682	1,261
2022-08-01	2.900	2.900	2.660	2.800	2.654	5,268
2022-07-29	2.830	2.920	2.810	2.900	2.749	12,440
2022-07-28	2.800	2.880	2.800	2.880	2.730	5,416
2022-07-27	2.790	2.800	2.760	2.800	2.654	4,376
2022-07-26	2.710	2.790	2.710	2.710	2.569	4,983
2022-07-25	2.740	2.860	2.690	2.800	2.654	20,569
2022-07-22	2.750	2.870	2.650	2.710	2.569	36,491
2022-07-21	3.030	3.120	2.450	2.660	2.521	157,401
2022-07-20	3.000	3.000	3.000	3.000	2.843	145
2022-07-19	2.900	3.000	2.900	3.000	2.843	4,762
2022-07-18	2.980	3.000	2.980	2.980	2.825	4,862
2022-07-15	2.880	2.980	2.880	2.980	2.825	953
2022-07-14	2.800	2.900	2.750	2.900	2.749	3,152
2022-07-13	2.800	2.980	2.800	2.830	2.682	23,445
2022-07-12	2.800	2.980	2.800	2.810	2.663	3,472
2022-07-11	2.800	2.800	2.800	2.800	2.654	670
2022-07-08	2.700	2.800	2.700	2.800	2.654	1,800
2022-07-07	2.750	2.750	2.700	2.700	2.559	1,898
2022-07-06	2.710	2.770	2.570	2.760	2.616	6,098
2022-07-05	2.880	2.890	2.710	2.710	2.569	9,616
2022-07-04	2.980	2.980	2.980	2.980	2.825	1,253
2022-07-01	2.900	3.100	2.900	2.980	2.825	7,571
2022-06-30	2.900	3.000	2.800	2.800	2.654	2,502
2022-06-29	2.900	2.980	2.800	2.900	2.692	3,132
2022-06-28	2.810	2.810	2.720	2.810	2.608	6,312

← NewerPage 18 of 21 · 1,250 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.