SFD S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	2.740	2.860	2.730	2.860	2.816	28,975
2026-01-30	2.860	2.900	2.730	2.800	2.756	32,725
2026-01-29	2.880	2.880	2.750	2.860	2.816	32,730
2026-01-28	2.810	2.890	2.740	2.880	2.835	118,196
2026-01-27	2.900	2.930	2.790	2.860	2.816	43,215
2026-01-26	2.980	2.980	2.850	2.930	2.884	53,072
2026-01-23	2.900	2.980	2.900	2.980	2.934	7,026
2026-01-22	2.950	2.970	2.860	2.950	2.904	30,480
2026-01-21	2.950	2.950	2.880	2.950	2.904	51,576
2026-01-20	2.960	2.960	2.900	2.950	2.904	4,051
2026-01-19	3.000	3.060	2.860	2.960	2.914	35,757
2026-01-16	3.000	3.050	2.920	3.050	3.003	17,699
2026-01-15	2.980	3.050	2.940	3.000	2.953	8,059
2026-01-14	2.960	3.000	2.920	2.960	2.914	4,912
2026-01-13	2.910	3.070	2.910	3.000	2.953	30,511
2026-01-12	2.890	2.950	2.750	2.930	2.884	196,320
2026-01-09	3.000	3.000	2.840	2.840	2.796	33,258
2026-01-08	3.070	3.090	2.940	3.000	2.953	27,572
2026-01-07	3.180	3.200	2.980	3.060	3.012	70,127
2026-01-05	3.380	3.590	3.080	3.180	3.131	43,510
2026-01-02	3.020	3.020	2.920	3.000	2.953	10,404
2025-12-30	2.920	3.030	2.900	3.020	2.973	15,051
2025-12-29	2.990	3.040	2.940	3.000	2.953	4,717
2025-12-23	3.000	3.040	2.940	3.000	2.953	1,777
2025-12-22	3.100	3.100	2.910	3.000	2.953	7,550
2025-12-19	2.850	3.070	2.850	3.000	2.953	85,892
2025-12-18	3.100	3.100	2.900	2.900	2.855	20,505
2025-12-17	3.000	3.250	2.830	3.050	3.003	81,038
2025-12-16	2.900	3.100	2.850	3.000	2.953	71,203
2025-12-15	2.900	2.950	2.840	2.900	2.855	19,715
2025-12-12	2.840	2.900	2.800	2.900	2.855	10,167
2025-12-11	2.730	2.840	2.720	2.840	2.796	28,980
2025-12-10	2.750	2.780	2.730	2.740	2.697	12,936
2025-12-09	2.840	2.840	2.760	2.760	2.717	43,472
2025-12-08	2.800	2.850	2.800	2.840	2.796	5,353
2025-12-05	2.800	2.820	2.800	2.820	2.776	443
2025-12-04	2.790	2.820	2.760	2.820	2.776	2,891
2025-12-03	2.890	2.890	2.700	2.790	2.747	14,742
2025-12-02	2.870	2.890	2.820	2.890	2.845	228
2025-12-01	2.950	2.950	2.760	2.800	2.756	26,133
2025-11-28	2.890	2.950	2.830	2.950	2.904	12,218
2025-11-27	2.820	2.890	2.820	2.890	2.845	2,900
2025-11-26	2.940	2.950	2.820	2.870	2.825	11,467
2025-11-25	2.930	2.950	2.850	2.950	2.904	12,427
2025-11-24	2.850	2.960	2.830	2.930	2.884	7,922
2025-11-21	2.930	2.950	2.800	2.900	2.855	19,672
2025-11-20	2.910	2.960	2.910	2.950	2.904	12,711
2025-11-19	2.870	2.940	2.800	2.940	2.894	7,399
2025-11-18	2.900	2.960	2.840	2.890	2.845	23,468
2025-11-17	2.860	3.000	2.860	2.900	2.855	94,434
2025-11-14	3.040	3.150	2.980	3.150	3.101	7,515
2025-11-13	2.990	3.060	2.970	3.030	2.983	5,120
2025-11-12	3.090	3.090	2.950	3.070	3.022	10,537
2025-11-10	3.030	3.090	2.980	3.090	3.042	21,101
2025-11-07	3.000	3.030	2.900	3.010	2.963	9,910
2025-11-06	3.080	3.080	3.000	3.000	2.953	972
2025-11-05	2.970	3.080	2.910	3.070	3.022	6,643
2025-11-04	3.000	3.080	2.930	2.970	2.924	8,389
2025-11-03	2.970	3.230	2.950	2.980	2.934	14,499
2025-10-31	2.970	2.970	2.900	2.940	2.894	750

← NewerPage 4 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.