SFD S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	2.800	2.800	2.750	2.760	2.717	2,207
2026-04-28	2.850	2.850	2.800	2.800	2.756	2,202
2026-04-27	2.840	2.870	2.760	2.850	2.806	13,581
2026-04-24	2.720	2.880	2.720	2.840	2.796	16,213
2026-04-23	2.890	2.890	2.700	2.780	2.737	17,845
2026-04-22	2.800	2.890	2.720	2.890	2.845	3,088
2026-04-21	2.780	2.870	2.700	2.800	2.756	10,020
2026-04-20	2.910	2.910	2.700	2.790	2.747	18,879
2026-04-17	2.800	2.890	2.710	2.840	2.796	6,468
2026-04-16	2.900	2.990	2.780	2.850	2.806	45,110
2026-04-15	2.760	3.000	2.720	2.910	2.865	36,322
2026-04-14	2.730	2.750	2.720	2.720	2.678	6,604
2026-04-13	2.650	2.730	2.620	2.700	2.658	4,781
2026-04-10	2.700	2.740	2.650	2.650	2.609	13,450
2026-04-09	2.650	2.700	2.650	2.650	2.609	8,824
2026-04-08	2.620	2.730	2.620	2.700	2.658	7,315
2026-04-07	2.650	2.690	2.650	2.680	2.638	2,358
2026-04-02	2.700	2.780	2.650	2.700	2.658	13,246
2026-04-01	2.730	2.750	2.700	2.740	2.697	7,644
2026-03-31	2.690	2.730	2.630	2.730	2.688	7,315
2026-03-30	2.700	2.700	2.600	2.690	2.648	14,790
2026-03-27	2.690	2.700	2.650	2.700	2.658	4,164
2026-03-26	2.740	2.740	2.650	2.690	2.648	7,121
2026-03-25	2.650	2.780	2.640	2.700	2.658	11,355
2026-03-24	2.690	2.750	2.690	2.700	2.658	12,102
2026-03-23	2.640	2.690	2.620	2.690	2.648	9,957
2026-03-20	2.650	2.700	2.610	2.670	2.628	6,480
2026-03-19	2.700	2.750	2.650	2.700	2.658	3,402
2026-03-18	2.680	2.700	2.630	2.700	2.658	5,805
2026-03-17	2.680	2.680	2.580	2.660	2.619	13,550
2026-03-16	2.630	2.700	2.630	2.680	2.638	5,741
2026-03-13	2.600	2.740	2.600	2.690	2.648	4,907
2026-03-12	2.740	2.790	2.520	2.600	2.560	13,095
2026-03-11	2.750	2.750	2.740	2.740	2.697	408
2026-03-10	2.670	2.750	2.610	2.750	2.707	6,597
2026-03-09	2.770	2.770	2.560	2.680	2.638	30,007
2026-03-06	2.740	2.800	2.680	2.780	2.737	67,211
2026-03-05	2.790	2.790	2.650	2.740	2.697	8,156
2026-03-04	2.770	2.790	2.730	2.790	2.747	2,930
2026-03-03	2.800	2.800	2.740	2.770	2.727	2,915
2026-03-02	2.790	2.800	2.770	2.800	2.756	8,383
2026-02-27	2.770	2.800	2.750	2.790	2.747	6,400
2026-02-26	2.900	2.900	2.750	2.770	2.727	15,919
2026-02-25	2.870	2.900	2.870	2.900	2.855	4,601
2026-02-24	2.850	2.870	2.830	2.870	2.825	3,394
2026-02-23	2.810	2.890	2.810	2.880	2.835	23,236
2026-02-20	2.840	2.890	2.780	2.810	2.766	292,334
2026-02-19	2.860	2.890	2.840	2.890	2.845	3,741
2026-02-18	2.880	2.960	2.820	2.900	2.855	14,677
2026-02-17	2.810	2.990	2.810	2.880	2.835	42,368
2026-02-16	3.070	3.170	2.820	2.820	2.776	148,732
2026-02-13	2.800	2.930	2.800	2.930	2.884	42,618
2026-02-12	2.820	2.820	2.760	2.820	2.776	4,083
2026-02-11	2.800	2.810	2.760	2.800	2.756	7,336
2026-02-10	2.770	2.800	2.720	2.780	2.737	59,506
2026-02-09	2.790	2.790	2.750	2.760	2.717	3,496
2026-02-06	2.790	2.790	2.720	2.790	2.747	3,026
2026-02-05	2.800	2.800	2.740	2.780	2.737	30,751
2026-02-04	2.730	2.800	2.720	2.790	2.747	17,380
2026-02-03	2.860	2.860	2.710	2.760	2.717	51,143

← NewerPage 3 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.