SFD S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	2.500	2.550	2.500	2.550	2.367	3,298
2022-03-28	2.450	2.500	2.400	2.500	2.321	16,111
2022-03-25	2.400	2.590	2.400	2.490	2.311	3,515
2022-03-24	2.390	2.600	2.320	2.400	2.228	6,982
2022-03-23	2.400	2.490	2.300	2.390	2.218	8,249
2022-03-22	2.500	2.560	2.480	2.480	2.302	5,121
2022-03-21	2.500	2.570	2.500	2.570	2.386	4,072
2022-03-18	2.490	2.490	2.400	2.490	2.311	2,812
2022-03-17	2.500	2.570	2.400	2.490	2.311	7,541
2022-03-16	2.500	2.600	2.210	2.600	2.413	7,544
2022-03-15	2.500	2.500	2.400	2.490	2.311	7,235
2022-03-14	2.290	2.400	2.290	2.400	2.228	6,000
2022-03-11	2.440	2.440	2.220	2.290	2.126	12,038
2022-03-10	2.300	2.390	2.300	2.300	2.135	6,233
2022-03-09	2.250	2.400	2.250	2.300	2.135	16,974
2022-03-08	2.200	2.250	2.200	2.250	2.088	15,943
2022-03-07	2.180	2.180	2.100	2.130	1.977	17,238
2022-03-04	2.250	2.280	2.130	2.280	2.116	45,795
2022-03-03	2.300	2.300	2.180	2.200	2.042	33,441
2022-03-02	2.500	2.500	2.250	2.300	2.135	18,020
2022-03-01	2.300	2.390	2.230	2.390	2.218	7,087
2022-02-28	2.210	2.310	2.200	2.300	2.135	18,884
2022-02-25	2.280	2.280	1.980	2.270	2.107	36,636
2022-02-24	2.600	2.600	2.290	2.290	2.126	57,522
2022-02-23	2.820	2.820	2.700	2.820	2.618	1,521
2022-02-22	2.600	2.990	2.600	2.700	2.506	11,872
2022-02-21	2.750	3.280	2.700	2.700	2.506	24,632
2022-02-18	2.690	2.700	2.620	2.700	2.506	7,281
2022-02-17	2.840	2.840	2.600	2.690	2.497	66,757
2022-02-16	2.950	2.950	2.700	2.800	2.599	69,182
2022-02-15	3.150	3.150	2.900	2.980	2.766	94,294
2022-02-14	3.370	3.390	3.030	3.200	2.970	24,342
2022-02-11	3.560	3.560	3.350	3.490	3.239	14,748
2022-02-10	3.350	3.540	3.300	3.540	3.286	19,549
2022-02-09	3.300	3.320	3.200	3.300	3.063	13,024
2022-02-08	3.380	3.380	3.230	3.320	3.082	3,199
2022-02-07	3.290	3.400	3.290	3.400	3.156	17,933
2022-02-04	3.220	3.350	3.180	3.200	2.970	15,512
2022-02-03	3.200	3.240	3.150	3.220	2.989	1,837
2022-02-02	3.200	3.440	3.200	3.260	3.026	28,246
2022-02-01	3.220	3.220	3.150	3.200	2.970	8,116
2022-01-31	3.220	3.300	3.170	3.180	2.952	20,839
2022-01-28	3.220	3.220	3.120	3.180	2.952	9,769
2022-01-27	3.210	3.240	3.080	3.200	2.970	15,986
2022-01-26	3.260	3.360	3.210	3.290	3.054	14,880
2022-01-25	3.300	3.460	3.160	3.230	2.998	34,285
2022-01-24	3.470	3.540	3.100	3.300	3.063	38,998
2022-01-21	3.610	3.610	3.430	3.540	3.286	14,376
2022-01-20	3.620	3.700	3.610	3.700	3.434	19,118
2022-01-19	3.740	3.740	3.600	3.690	3.425	26,558
2022-01-18	3.780	3.880	3.650	3.740	3.471	22,824
2022-01-17	3.650	3.790	3.640	3.760	3.490	123,622
2022-01-14	3.610	3.630	3.590	3.620	3.360	43,064
2022-01-13	3.630	3.640	3.590	3.620	3.360	22,825
2022-01-12	3.600	3.630	3.550	3.630	3.369	19,447
2022-01-11	3.610	3.610	3.550	3.610	3.351	18,632
2022-01-10	3.640	3.640	3.550	3.620	3.360	13,570
2022-01-07	3.620	3.640	3.550	3.640	3.379	18,610
2022-01-05	3.580	3.640	3.540	3.590	3.332	43,458
2022-01-04	3.620	3.690	3.530	3.580	3.323	34,689

← NewerPage 20 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.