SFD S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	2.180	2.200	2.160	2.160	2.126	6,972
2025-05-13	2.170	2.190	2.100	2.180	2.146	5,230
2025-05-12	2.100	2.170	2.080	2.170	2.136	8,347
2025-05-09	2.100	2.160	2.100	2.160	2.126	2,006
2025-05-08	2.190	2.190	2.100	2.160	2.126	6,507
2025-05-07	2.060	2.180	2.050	2.160	2.126	5,496
2025-05-06	2.100	2.100	2.080	2.080	2.048	4,505
2025-05-05	2.150	2.190	1.940	2.100	2.067	85,885
2025-05-02	2.080	2.170	2.080	2.170	2.136	3,713
2025-04-30	2.070	2.140	2.070	2.110	2.077	6,735
2025-04-29	2.020	2.070	2.020	2.020	1.989	7,483
2025-04-28	2.040	2.050	2.010	2.020	1.989	8,185
2025-04-25	2.060	2.060	2.040	2.050	2.018	8,499
2025-04-24	2.060	2.100	2.060	2.060	2.028	2,524
2025-04-23	2.090	2.100	2.050	2.090	2.058	3,060
2025-04-22	2.100	2.100	2.070	2.090	2.058	5,916
2025-04-17	2.070	2.100	2.070	2.070	2.038	11,080
2025-04-16	2.050	2.070	2.050	2.070	2.038	2,072
2025-04-15	2.050	2.070	2.000	2.050	2.018	3,260
2025-04-14	2.110	2.110	2.000	2.070	2.038	28,198
2025-04-11	2.160	2.180	2.120	2.180	2.146	1,126
2025-04-10	2.190	2.190	2.160	2.180	2.146	3,976
2025-04-09	2.190	2.190	2.100	2.190	2.156	2,373
2025-04-08	2.160	2.190	2.160	2.190	2.156	2,456
2025-04-07	2.080	2.170	2.000	2.160	2.126	24,321
2025-04-04	2.100	2.190	2.100	2.170	2.136	3,004
2025-04-03	2.110	2.170	2.100	2.140	2.107	5,359
2025-04-02	2.180	2.180	2.120	2.160	2.126	1,205
2025-04-01	2.200	2.200	2.100	2.180	2.146	11,202
2025-03-31	2.220	2.270	2.200	2.200	2.166	6,834
2025-03-28	2.260	2.270	2.220	2.220	2.185	2,707
2025-03-27	2.250	2.280	2.210	2.250	2.215	4,846
2025-03-26	2.220	2.270	2.200	2.200	2.166	3,938
2025-03-25	2.200	2.260	2.200	2.260	2.225	6,496
2025-03-24	2.210	2.270	2.120	2.200	2.166	9,938
2025-03-21	2.220	2.260	2.200	2.250	2.215	20,737
2025-03-20	2.260	2.260	2.220	2.260	2.225	5,920
2025-03-19	2.220	2.260	2.220	2.260	2.225	258
2025-03-18	2.240	2.240	2.200	2.220	2.185	689
2025-03-17	2.210	2.260	2.200	2.200	2.166	3,937
2025-03-14	2.230	2.260	2.200	2.230	2.195	751
2025-03-13	2.220	2.280	2.120	2.230	2.195	3,321
2025-03-12	2.210	2.280	2.210	2.260	2.225	984
2025-03-11	2.280	2.280	2.200	2.200	2.166	983
2025-03-10	2.260	2.290	2.200	2.200	2.166	10,687
2025-03-07	2.220	2.290	2.140	2.220	2.185	36,985
2025-03-06	2.280	2.290	2.220	2.220	2.185	7,122
2025-03-05	2.250	2.300	2.210	2.280	2.245	37,388
2025-03-04	2.230	2.330	2.210	2.290	2.254	7,652
2025-03-03	2.150	2.290	2.110	2.220	2.185	48,943
2025-02-28	2.090	2.260	2.090	2.150	2.117	17,147
2025-02-27	2.100	2.160	2.090	2.100	2.067	13,022
2025-02-26	2.110	2.160	2.110	2.110	2.077	2,689
2025-02-25	2.180	2.180	2.100	2.120	2.087	6,432
2025-02-24	2.200	2.200	2.150	2.190	2.156	11,656
2025-02-21	2.250	2.250	2.160	2.240	2.205	18,839
2025-02-20	2.280	2.490	2.210	2.260	2.225	29,699
2025-02-19	2.100	2.280	2.070	2.260	2.225	68,599
2025-02-18	2.090	2.100	2.030	2.100	2.067	5,723
2025-02-17	2.150	2.150	2.030	2.090	2.058	32,251

← NewerPage 7 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.