SFD S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	2.170	2.170	2.150	2.170	2.136	3,085
2025-02-13	2.100	2.270	2.090	2.190	2.156	10,586
2025-02-12	2.150	2.150	2.060	2.100	2.067	5,748
2025-02-11	2.170	2.180	2.100	2.170	2.136	8,642
2025-02-10	2.040	2.180	2.040	2.170	2.136	7,929
2025-02-07	2.080	2.100	2.040	2.050	2.018	12,582
2025-02-06	2.090	2.090	2.050	2.080	2.048	10,123
2025-02-05	2.020	2.090	2.020	2.080	2.048	1,550
2025-02-04	2.070	2.090	2.010	2.090	2.058	7,145
2025-02-03	2.000	2.070	2.000	2.070	2.038	4,397
2025-01-31	2.000	2.040	2.000	2.000	1.969	733
2025-01-30	2.000	2.000	1.960	2.000	1.969	1,527
2025-01-29	2.010	2.070	1.910	2.000	1.969	20,863
2025-01-28	2.020	2.100	2.000	2.000	1.969	6,167
2025-01-27	2.020	2.050	2.010	2.050	2.018	1,900
2025-01-24	2.070	2.080	2.010	2.070	2.038	4,498
2025-01-23	2.070	2.070	2.010	2.070	2.038	3,987
2025-01-22	2.080	2.080	2.000	2.070	2.038	2,685
2025-01-21	2.080	2.090	2.050	2.050	2.018	5,913
2025-01-20	2.090	2.090	2.020	2.080	2.048	3,957
2025-01-17	2.060	2.100	2.050	2.060	2.028	8,803
2025-01-16	2.090	2.090	2.010	2.090	2.058	2,103
2025-01-15	2.000	2.080	2.000	2.000	1.969	2,719
2025-01-14	2.090	2.350	2.000	2.020	1.989	25,887
2025-01-13	2.060	2.080	2.000	2.080	2.048	1,429
2025-01-10	2.020	2.060	2.000	2.060	2.028	980
2025-01-09	2.000	2.020	2.000	2.020	1.989	3,516
2025-01-08	2.020	2.050	2.000	2.020	1.989	4,400
2025-01-07	2.050	2.050	1.950	2.020	1.989	5,080
2025-01-03	2.100	2.100	2.040	2.070	2.038	205
2025-01-02	1.990	2.100	1.940	2.100	2.067	27,007
2024-12-30	1.920	1.990	1.900	1.980	1.949	3,209
2024-12-27	1.950	2.020	1.910	1.995	1.964	21,069
2024-12-23	1.900	1.950	1.850	1.920	1.890	62,391
2024-12-20	1.920	1.920	1.900	1.910	1.880	4,767
2024-12-19	1.920	1.990	1.900	1.900	1.870	5,113
2024-12-18	1.900	1.950	1.900	1.950	1.920	7,104
2024-12-17	1.960	1.960	1.910	1.910	1.880	2,903
2024-12-16	1.920	1.960	1.920	1.960	1.930	8,012
2024-12-13	1.920	1.980	1.910	1.920	1.890	7,403
2024-12-12	1.900	1.980	1.900	1.920	1.890	9,852
2024-12-11	1.920	1.975	1.920	1.920	1.890	1,787
2024-12-10	2.020	2.020	1.920	1.950	1.920	9,487
2024-12-09	1.995	2.020	1.950	2.000	1.969	13,398
2024-12-06	2.000	2.070	1.925	1.995	1.964	4,726
2024-12-05	2.030	2.030	2.000	2.020	1.989	4,477
2024-12-04	2.050	2.050	2.010	2.050	2.018	10,600
2024-12-03	2.000	2.070	2.000	2.070	2.038	4,474
2024-12-02	2.070	2.080	2.070	2.070	2.038	8,006
2024-11-29	2.000	2.070	2.000	2.070	2.038	2,788
2024-11-28	2.000	2.000	2.000	2.000	1.969	3,350
2024-11-27	2.000	2.060	2.000	2.060	2.028	5,985
2024-11-26	1.985	2.060	1.900	2.000	1.969	6,618
2024-11-25	1.920	1.990	1.920	1.985	1.954	3,330
2024-11-22	1.940	1.990	1.870	1.920	1.890	6,062
2024-11-21	1.995	2.000	1.925	1.990	1.959	1,773
2024-11-20	1.960	1.995	1.920	1.995	1.964	3,609
2024-11-19	2.000	2.040	1.855	2.040	2.008	27,505
2024-11-18	2.090	2.090	2.000	2.090	2.058	145
2024-11-15	2.000	2.100	2.000	2.010	1.979	5,119

← NewerPage 8 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.