SFD S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	2.020	2.090	1.990	2.090	2.058	20,844
2024-11-13	2.040	2.050	2.000	2.050	2.018	727
2024-11-12	2.060	2.150	2.040	2.050	2.018	10,168
2024-11-08	2.060	2.060	2.060	2.060	2.028	274
2024-11-07	2.000	2.060	2.000	2.060	2.028	529
2024-11-06	2.050	2.060	2.000	2.060	2.028	5,722
2024-11-05	2.070	2.080	2.070	2.080	2.048	107
2024-11-04	2.090	2.090	2.000	2.090	2.058	2,809
2024-10-31	2.100	2.100	2.000	2.090	2.058	1,009
2024-10-30	2.000	2.000	2.000	2.000	1.969	789
2024-10-29	1.925	2.100	1.925	2.100	2.067	30,218
2024-10-28	2.000	2.060	1.850	2.000	1.969	2,712
2024-10-25	2.000	2.100	2.000	2.100	2.067	4,740
2024-10-24	2.000	2.100	2.000	2.010	1.979	19,394
2024-10-23	2.000	2.050	1.840	2.040	2.008	12,537
2024-10-22	1.880	2.050	1.870	2.050	2.018	35,213
2024-10-21	2.000	2.000	1.840	1.920	1.890	4,583
2024-10-18	2.000	2.000	1.930	2.000	1.969	670
2024-10-17	2.000	2.000	2.000	2.000	1.969	1,170
2024-10-16	1.960	2.080	1.840	2.050	2.018	27,093
2024-10-15	1.900	1.960	1.900	1.960	1.930	1,241
2024-10-14	1.800	1.960	1.800	1.960	1.930	31,519
2024-10-11	1.800	1.880	1.800	1.880	1.851	618
2024-10-10	1.880	1.890	1.880	1.890	1.861	990
2024-10-09	1.800	1.880	1.745	1.880	1.851	8,145
2024-10-08	1.875	1.895	1.800	1.875	1.846	4,374
2024-10-07	1.750	1.895	1.720	1.880	1.851	10,909
2024-10-04	1.800	1.800	1.755	1.755	1.728	5,225
2024-10-03	1.800	1.860	1.800	1.840	1.811	1,900
2024-10-02	1.810	1.895	1.800	1.800	1.772	1,435
2024-10-01	1.900	1.900	1.805	1.900	1.870	1,251
2024-09-30	1.875	1.900	1.850	1.900	1.870	2,839
2024-09-27	1.800	1.890	1.800	1.875	1.846	3,245
2024-09-26	1.855	1.855	1.800	1.800	1.772	2,318
2024-09-25	1.880	1.890	1.880	1.880	1.851	136
2024-09-24	1.850	1.890	1.795	1.890	1.861	20,338
2024-09-23	1.800	1.800	1.700	1.800	1.772	28,800
2024-09-20	1.740	1.800	1.710	1.800	1.772	121
2024-09-19	1.885	1.900	1.740	1.800	1.772	3,930
2024-09-18	1.830	1.900	1.830	1.830	1.802	2,435
2024-09-17	1.800	1.825	1.800	1.825	1.797	130
2024-09-16	1.920	1.920	1.800	1.900	1.870	408
2024-09-13	1.715	1.920	1.715	1.920	1.890	4,431
2024-09-12	1.725	1.785	1.710	1.785	1.757	2,855
2024-09-11	1.720	1.795	1.720	1.795	1.767	506
2024-09-10	1.795	1.795	1.770	1.795	1.767	260
2024-09-09	1.790	1.800	1.740	1.795	1.767	4,295
2024-09-06	1.790	1.790	1.700	1.790	1.762	26,287
2024-09-05	1.820	1.820	1.770	1.800	1.772	7,434
2024-09-04	1.870	1.880	1.760	1.800	1.772	17,144
2024-09-03	1.900	1.900	1.850	1.895	1.866	34,059
2024-09-02	1.900	1.920	1.850	1.900	1.870	33,076
2024-08-30	1.930	1.930	1.850	1.855	1.826	1,280
2024-08-29	1.930	1.930	1.855	1.930	1.900	334
2024-08-28	1.940	1.950	1.850	1.930	1.900	2,413
2024-08-27	1.875	1.940	1.850	1.940	1.910	1,986
2024-08-26	1.850	1.945	1.850	1.945	1.915	1,297
2024-08-23	1.840	1.850	1.840	1.850	1.821	1,773
2024-08-22	1.900	1.900	1.840	1.840	1.811	2,382
2024-08-21	1.935	1.935	1.935	1.935	1.905	6

← NewerPage 9 of 21 · 1,253 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.