SFD S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-03 | 3.430 | 3.600 | 3.350 | 3.500 | 3.249 | 80,405 |
| 2021-12-30 | 3.350 | 3.350 | 3.310 | 3.350 | 3.109 | 21,869 |
| 2021-12-29 | 3.300 | 3.350 | 3.280 | 3.310 | 3.072 | 80,898 |
| 2021-12-28 | 3.350 | 3.390 | 3.290 | 3.300 | 3.063 | 58,312 |
| 2021-12-27 | 3.400 | 3.450 | 3.350 | 3.360 | 3.119 | 40,933 |
| 2021-12-23 | 3.390 | 3.430 | 3.380 | 3.400 | 3.156 | 31,085 |
| 2021-12-22 | 3.400 | 3.470 | 3.360 | 3.440 | 3.193 | 79,213 |
| 2021-12-21 | 3.480 | 3.490 | 3.340 | 3.350 | 3.072 | 56,638 |
| 2021-12-20 | 3.670 | 3.670 | 3.420 | 3.540 | 3.247 | 65,757 |
| 2021-12-17 | 3.600 | 3.690 | 3.600 | 3.680 | 3.375 | 1,984 |
| 2021-12-16 | 3.700 | 3.700 | 3.500 | 3.600 | 3.302 | 58,078 |
| 2021-12-15 | 3.780 | 3.900 | 3.570 | 3.700 | 3.393 | 46,547 |
| 2021-12-14 | 3.950 | 3.950 | 3.780 | 3.780 | 3.467 | 26,239 |
| 2021-12-13 | 3.900 | 3.980 | 3.850 | 3.950 | 3.623 | 29,141 |
| 2021-12-10 | 3.900 | 3.950 | 3.800 | 3.810 | 3.494 | 3,220 |
| 2021-12-09 | 3.990 | 3.990 | 3.730 | 3.900 | 3.577 | 9,860 |
| 2021-12-08 | 3.950 | 3.990 | 3.840 | 3.990 | 3.659 | 16,885 |
| 2021-12-07 | 4.090 | 4.090 | 3.900 | 3.990 | 3.659 | 10,342 |
| 2021-12-06 | 3.920 | 4.000 | 3.920 | 4.000 | 3.668 | 945 |
| 2021-12-03 | 3.980 | 4.090 | 3.920 | 4.090 | 3.751 | 10,382 |
| 2021-12-02 | 4.050 | 4.100 | 3.980 | 3.980 | 3.650 | 17,251 |
| 2021-12-01 | 3.950 | 4.100 | 3.950 | 4.100 | 3.760 | 14,175 |
| 2021-11-30 | 3.990 | 4.000 | 3.870 | 3.910 | 3.586 | 7,599 |
| 2021-11-29 | 3.950 | 4.040 | 3.870 | 4.000 | 3.668 | 11,370 |
| 2021-11-26 | 4.150 | 4.150 | 3.840 | 3.880 | 3.558 | 33,836 |
| 2021-11-25 | 4.100 | 4.150 | 4.100 | 4.150 | 3.806 | 5,769 |
| 2021-11-24 | 4.110 | 4.160 | 4.100 | 4.140 | 3.797 | 5,243 |
| 2021-11-23 | 4.170 | 4.170 | 4.100 | 4.100 | 3.760 | 28,440 |
| 2021-11-22 | 4.120 | 4.300 | 4.100 | 4.270 | 3.916 | 30,008 |
| 2021-11-19 | 4.580 | 4.580 | 4.380 | 4.400 | 4.035 | 22,512 |
| 2021-11-18 | 4.500 | 4.570 | 4.440 | 4.570 | 4.191 | 8,872 |
| 2021-11-17 | 4.600 | 4.630 | 4.450 | 4.480 | 4.109 | 13,246 |
| 2021-11-16 | 4.600 | 4.770 | 4.420 | 4.520 | 4.145 | 48,542 |
| 2021-11-15 | 4.740 | 4.800 | 4.600 | 4.800 | 4.402 | 12,114 |
| 2021-11-12 | 4.620 | 4.740 | 4.620 | 4.740 | 4.347 | 1,645 |
| 2021-11-10 | 4.750 | 4.750 | 4.630 | 4.740 | 4.347 | 6,258 |
| 2021-11-09 | 4.750 | 4.750 | 4.630 | 4.630 | 4.246 | 4,632 |
| 2021-11-08 | 4.800 | 4.800 | 4.770 | 4.770 | 4.375 | 1,374 |
| 2021-11-05 | 4.700 | 4.800 | 4.610 | 4.640 | 4.255 | 4,345 |
| 2021-11-04 | 4.780 | 4.780 | 4.620 | 4.700 | 4.310 | 2,518 |
| 2021-11-03 | 4.700 | 5.000 | 4.590 | 4.680 | 4.292 | 31,265 |
| 2021-11-02 | 4.640 | 4.690 | 4.590 | 4.600 | 4.219 | 6,372 |
| 2021-10-29 | 4.650 | 4.650 | 4.550 | 4.630 | 4.246 | 4,526 |
| 2021-10-28 | 4.700 | 4.700 | 4.550 | 4.650 | 4.265 | 7,913 |
| 2021-10-27 | 4.750 | 4.750 | 4.600 | 4.700 | 4.310 | 16,168 |
| 2021-10-26 | 4.750 | 4.830 | 4.750 | 4.830 | 4.430 | 1,280 |
| 2021-10-25 | 4.940 | 4.990 | 4.720 | 4.770 | 4.375 | 11,016 |
| 2021-10-22 | 4.750 | 5.040 | 4.740 | 4.940 | 4.531 | 36,150 |
| 2021-10-21 | 4.940 | 4.990 | 4.720 | 4.800 | 4.402 | 23,737 |
| 2021-10-20 | 5.000 | 5.040 | 4.880 | 5.000 | 4.586 | 15,982 |
← NewerPage 21 of 21 · 1,250 trading days
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.