SFD S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	2.890	2.890	2.820	2.820	2.618	3,490
2022-06-24	2.830	2.830	2.800	2.800	2.599	3,790
2022-06-23	2.810	3.000	2.810	2.900	2.692	12,313
2022-06-22	2.780	2.800	2.760	2.800	2.599	2,440
2022-06-21	2.900	2.900	2.790	2.800	2.599	10,746
2022-06-20	2.980	2.990	2.840	2.990	2.775	8,647
2022-06-17	2.960	3.080	2.960	2.990	2.775	3,801
2022-06-15	2.820	3.000	2.820	2.930	2.720	13,939
2022-06-14	2.730	2.820	2.720	2.820	2.618	962
2022-06-13	2.860	2.860	2.730	2.730	2.534	19,530
2022-06-10	2.760	2.840	2.760	2.840	2.636	2,914
2022-06-09	2.760	2.860	2.760	2.860	2.655	197
2022-06-08	2.860	2.860	2.760	2.860	2.655	470
2022-06-07	2.850	2.850	2.760	2.760	2.562	4,927
2022-06-06	2.800	2.800	2.780	2.790	2.590	1,750
2022-06-03	2.850	2.850	2.800	2.810	2.608	33,996
2022-06-02	2.900	2.980	2.880	2.880	2.673	1,580
2022-06-01	2.790	2.900	2.600	2.900	2.692	11,769
2022-05-31	2.890	2.900	2.790	2.790	2.590	1,346
2022-05-30	2.880	2.980	2.870	2.900	2.692	6,026
2022-05-27	2.990	2.990	2.890	2.970	2.757	8,882
2022-05-26	2.950	2.950	2.900	2.950	2.738	1,800
2022-05-25	2.990	2.990	2.990	2.990	2.775	67
2022-05-24	2.950	2.950	2.950	2.950	2.738	900
2022-05-23	2.990	2.990	2.900	2.990	2.775	14,485
2022-05-20	2.900	2.990	2.900	2.990	2.775	10,030
2022-05-19	2.900	2.900	2.730	2.730	2.534	13,512
2022-05-18	2.820	2.990	2.820	2.990	2.775	3,302
2022-05-17	2.900	2.990	2.800	2.800	2.599	19,462
2022-05-16	2.820	3.200	2.820	2.820	2.618	10,369
2022-05-13	2.690	2.820	2.610	2.820	2.618	5,763
2022-05-12	2.700	2.700	2.510	2.690	2.497	10,460
2022-05-11	2.800	2.800	2.700	2.720	2.525	3,800
2022-05-10	2.800	2.820	2.800	2.800	2.599	5,900
2022-05-09	2.740	2.800	2.700	2.800	2.599	21,999
2022-05-06	2.700	2.700	2.700	2.700	2.506	500
2022-05-05	2.780	2.800	2.700	2.750	2.553	5,451
2022-05-04	2.890	2.890	2.730	2.810	2.608	12,163
2022-05-02	2.890	2.890	2.810	2.890	2.683	9,028
2022-04-29	2.750	2.890	2.740	2.890	2.683	7,045
2022-04-28	2.830	2.890	2.750	2.890	2.683	2,070
2022-04-27	2.800	2.890	2.740	2.800	2.599	4,590
2022-04-26	2.800	2.850	2.740	2.740	2.543	25,479
2022-04-25	2.900	3.000	2.800	2.800	2.599	35,398
2022-04-22	3.070	3.080	2.670	2.810	2.608	15,371
2022-04-21	3.150	3.150	3.100	3.100	2.877	1,804
2022-04-20	3.300	3.300	3.150	3.160	2.933	4,525
2022-04-19	3.200	3.400	3.160	3.180	2.952	18,375
2022-04-14	3.250	3.300	3.200	3.200	2.970	2,912
2022-04-13	3.280	3.360	3.180	3.300	3.063	13,468
2022-04-12	3.090	3.400	3.000	3.320	3.082	66,587
2022-04-11	2.820	2.900	2.820	2.900	2.692	16,339
2022-04-08	2.750	2.900	2.750	2.900	2.692	9,105
2022-04-07	2.700	2.800	2.700	2.700	2.506	7,608
2022-04-06	2.800	2.800	2.640	2.700	2.506	12,041
2022-04-05	2.800	2.850	2.710	2.800	2.599	8,485
2022-04-04	2.790	2.790	2.710	2.710	2.515	6,383
2022-04-01	2.500	2.800	2.500	2.720	2.525	35,847
2022-03-31	2.500	2.550	2.500	2.500	2.321	6,297
2022-03-30	2.580	2.580	2.500	2.580	2.395	2,105

← NewerPage 19 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.