SFD S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.690	2.690	2.640	2.690	2.690	2,767
2026-07-23	2.670	2.690	2.670	2.670	2.670	1,285
2026-07-22	2.630	2.680	2.630	2.670	2.670	4,863
2026-07-21	2.630	2.740	2.630	2.720	2.720	4,877
2026-07-20	2.680	2.690	2.620	2.690	2.690	3,269
2026-07-17	2.660	2.690	2.610	2.680	2.680	1,600
2026-07-16	2.620	2.650	2.610	2.650	2.650	2,919
2026-07-15	2.670	2.700	2.600	2.700	2.700	7,783
2026-07-14	2.760	2.760	2.600	2.640	2.640	11,345
2026-07-13	2.610	2.750	2.610	2.750	2.750	13,901
2026-07-10	2.560	2.640	2.520	2.620	2.620	4,845
2026-07-09	2.600	2.640	2.430	2.560	2.560	12,284
2026-07-08	2.600	2.630	2.510	2.600	2.600	3,166
2026-07-07	2.720	2.720	2.520	2.570	2.570	15,928
2026-07-06	2.680	2.790	2.600	2.720	2.720	9,476
2026-07-03	2.600	2.600	2.580	2.600	2.560	871
2026-07-02	2.600	2.600	2.560	2.570	2.530	2,229
2026-07-01	2.580	2.600	2.540	2.600	2.560	2,688
2026-06-30	2.670	2.670	2.450	2.570	2.530	28,488
2026-06-29	2.670	2.670	2.630	2.670	2.628	2,252
2026-06-26	2.650	2.670	2.630	2.670	2.628	5,485
2026-06-25	2.680	2.680	2.630	2.670	2.628	609
2026-06-24	2.680	2.680	2.610	2.670	2.628	1,051
2026-06-23	2.620	2.680	2.620	2.660	2.619	2,238
2026-06-22	2.680	2.680	2.620	2.670	2.628	9,243
2026-06-19	2.660	2.680	2.600	2.680	2.638	8,917
2026-06-18	2.650	2.660	2.600	2.650	2.609	2,080
2026-06-17	2.620	2.670	2.600	2.650	2.609	1,718
2026-06-16	2.650	2.670	2.600	2.670	2.628	6,612
2026-06-15	2.670	2.670	2.580	2.650	2.609	5,481
2026-06-12	2.620	2.670	2.600	2.670	2.628	4,573
2026-06-11	2.660	2.660	2.610	2.640	2.599	3,125
2026-06-10	2.680	2.680	2.620	2.660	2.619	2,847
2026-06-09	2.630	2.670	2.630	2.650	2.609	2,183
2026-06-08	2.650	2.670	2.630	2.670	2.628	5,110
2026-06-05	2.630	2.680	2.620	2.650	2.609	1,339
2026-06-03	2.690	2.690	2.620	2.680	2.638	10,002
2026-06-02	2.690	2.690	2.630	2.630	2.589	2,032
2026-06-01	2.640	2.710	2.630	2.630	2.589	5,947
2026-05-29	2.700	2.720	2.640	2.650	2.609	9,900
2026-05-28	2.690	2.760	2.640	2.700	2.658	26,671
2026-05-27	2.680	2.770	2.680	2.760	2.717	3,214
2026-05-26	2.730	2.750	2.690	2.750	2.707	14,040
2026-05-25	2.750	2.750	2.650	2.700	2.658	12,807
2026-05-22	2.760	2.760	2.650	2.740	2.697	32,645
2026-05-21	2.730	2.760	2.650	2.700	2.658	19,543
2026-05-20	2.780	2.780	2.690	2.700	2.658	20,946
2026-05-19	2.790	2.800	2.720	2.800	2.756	3,521
2026-05-18	2.700	2.810	2.650	2.730	2.688	109,722
2026-05-15	2.790	2.880	2.700	2.880	2.835	32,202
2026-05-14	2.840	2.900	2.650	2.700	2.658	41,952
2026-05-13	2.800	2.840	2.790	2.840	2.796	4,587
2026-05-12	2.740	2.800	2.700	2.800	2.756	9,216
2026-05-11	2.850	2.850	2.700	2.760	2.717	16,522
2026-05-08	2.800	2.850	2.800	2.840	2.796	11,419
2026-05-07	2.730	2.840	2.730	2.800	2.756	15,155
2026-05-06	2.840	2.840	2.750	2.840	2.796	30,168
2026-05-05	2.850	2.890	2.810	2.880	2.835	6,437
2026-05-04	2.800	2.860	2.750	2.820	2.776	21,936
2026-04-30	2.800	2.800	2.740	2.800	2.756	3,437

← NewerPage 2 of 21 · 1,252 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.