SFD S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 3.430 | 3.670 | 3.410 | 3.610 | 3.554 | 6,227 |
| 2025-08-06 | 3.530 | 3.530 | 3.400 | 3.430 | 3.377 | 3,001 |
| 2025-08-05 | 3.450 | 3.540 | 3.450 | 3.530 | 3.475 | 3,129 |
| 2025-08-04 | 3.540 | 3.540 | 3.400 | 3.400 | 3.347 | 15,778 |
| 2025-08-01 | 3.600 | 3.600 | 3.430 | 3.470 | 3.416 | 15,513 |
| 2025-07-31 | 3.680 | 3.680 | 3.570 | 3.650 | 3.593 | 5,650 |
| 2025-07-30 | 3.750 | 3.750 | 3.550 | 3.660 | 3.603 | 8,644 |
| 2025-07-29 | 3.650 | 3.700 | 3.590 | 3.600 | 3.544 | 9,895 |
| 2025-07-28 | 3.570 | 3.700 | 3.530 | 3.530 | 3.475 | 26,828 |
| 2025-07-25 | 3.570 | 3.630 | 3.520 | 3.520 | 3.465 | 2,091 |
| 2025-07-24 | 3.600 | 3.620 | 3.400 | 3.580 | 3.524 | 5,154 |
| 2025-07-23 | 3.550 | 3.630 | 3.540 | 3.600 | 3.544 | 1,002 |
| 2025-07-22 | 3.480 | 3.650 | 3.410 | 3.600 | 3.544 | 13,367 |
| 2025-07-21 | 3.310 | 3.470 | 3.310 | 3.410 | 3.357 | 9,451 |
| 2025-07-18 | 3.380 | 3.390 | 3.300 | 3.390 | 3.337 | 19,965 |
| 2025-07-17 | 3.450 | 3.450 | 3.320 | 3.380 | 3.327 | 5,070 |
| 2025-07-16 | 3.450 | 3.520 | 3.400 | 3.400 | 3.347 | 5,222 |
| 2025-07-15 | 3.500 | 3.520 | 3.340 | 3.520 | 3.465 | 9,566 |
| 2025-07-14 | 3.520 | 3.520 | 3.340 | 3.500 | 3.446 | 8,750 |
| 2025-07-11 | 3.510 | 3.520 | 3.400 | 3.520 | 3.465 | 1,015 |
| 2025-07-10 | 3.350 | 3.510 | 3.220 | 3.510 | 3.455 | 28,612 |
| 2025-07-09 | 3.390 | 3.400 | 3.270 | 3.270 | 3.219 | 10,902 |
| 2025-07-08 | 3.660 | 3.680 | 3.260 | 3.390 | 3.337 | 60,908 |
| 2025-07-07 | 3.720 | 3.840 | 3.610 | 3.660 | 3.603 | 20,807 |
| 2025-07-04 | 3.720 | 3.760 | 3.700 | 3.720 | 3.662 | 4,258 |
| 2025-07-03 | 3.910 | 3.990 | 3.700 | 3.770 | 3.711 | 18,558 |
| 2025-07-02 | 3.910 | 3.990 | 3.830 | 3.990 | 3.928 | 11,031 |
| 2025-07-01 | 3.900 | 4.030 | 3.800 | 3.910 | 3.849 | 8,460 |
| 2025-06-30 | 3.980 | 4.030 | 3.860 | 4.030 | 3.967 | 11,340 |
| 2025-06-27 | 3.890 | 4.000 | 3.890 | 3.990 | 3.928 | 2,805 |
| 2025-06-26 | 3.930 | 4.010 | 3.850 | 3.990 | 3.928 | 13,311 |
| 2025-06-25 | 3.760 | 4.030 | 3.760 | 3.900 | 3.839 | 11,899 |
| 2025-06-24 | 3.860 | 3.880 | 3.740 | 3.760 | 3.702 | 11,153 |
| 2025-06-23 | 3.960 | 4.000 | 3.660 | 3.800 | 3.741 | 30,559 |
| 2025-06-20 | 4.000 | 4.030 | 3.930 | 3.960 | 3.898 | 6,719 |
| 2025-06-18 | 4.010 | 4.040 | 3.940 | 3.990 | 3.928 | 7,368 |
| 2025-06-17 | 4.000 | 4.050 | 3.880 | 4.020 | 3.957 | 15,512 |
| 2025-06-16 | 3.880 | 4.010 | 3.800 | 4.000 | 3.938 | 13,337 |
| 2025-06-13 | 3.900 | 3.920 | 3.700 | 3.880 | 3.820 | 38,553 |
| 2025-06-12 | 3.980 | 3.990 | 3.900 | 3.900 | 3.839 | 13,050 |
| 2025-06-11 | 3.920 | 4.050 | 3.810 | 3.930 | 3.869 | 19,491 |
| 2025-06-10 | 3.740 | 4.080 | 3.690 | 3.990 | 3.928 | 104,226 |
| 2025-06-09 | 3.430 | 3.840 | 3.430 | 3.780 | 3.721 | 86,890 |
| 2025-06-06 | 3.450 | 3.580 | 3.400 | 3.480 | 3.426 | 12,605 |
| 2025-06-05 | 3.420 | 3.620 | 3.420 | 3.450 | 3.396 | 36,054 |
| 2025-06-04 | 3.620 | 3.620 | 3.250 | 3.480 | 3.426 | 23,588 |
| 2025-06-03 | 3.360 | 3.800 | 3.260 | 3.620 | 3.564 | 118,068 |
| 2025-06-02 | 3.360 | 3.390 | 3.230 | 3.380 | 3.327 | 15,328 |
| 2025-05-30 | 3.400 | 3.420 | 3.300 | 3.300 | 3.249 | 4,823 |
| 2025-05-29 | 3.500 | 3.500 | 3.270 | 3.430 | 3.377 | 8,765 |
| 2025-05-28 | 3.500 | 3.600 | 3.410 | 3.500 | 3.446 | 19,942 |
| 2025-05-27 | 3.600 | 3.600 | 3.410 | 3.490 | 3.436 | 19,234 |
| 2025-05-26 | 3.450 | 3.680 | 3.290 | 3.600 | 3.544 | 96,984 |
| 2025-05-23 | 2.960 | 3.480 | 2.960 | 3.450 | 3.396 | 363,812 |
| 2025-05-22 | 2.920 | 2.960 | 2.850 | 2.940 | 2.894 | 23,129 |
| 2025-05-21 | 2.960 | 2.960 | 2.860 | 2.960 | 2.914 | 28,542 |
| 2025-05-20 | 2.900 | 2.980 | 2.820 | 2.960 | 2.914 | 57,956 |
| 2025-05-19 | 2.900 | 3.120 | 2.800 | 2.970 | 2.924 | 97,774 |
| 2025-05-16 | 2.890 | 3.240 | 2.700 | 2.880 | 2.835 | 548,658 |
| 2025-05-15 | 2.160 | 2.270 | 2.100 | 2.270 | 2.235 | 26,551 |
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.