Sfinks Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	0.641	0.659	0.630	0.659	0.659	21,448
2024-08-19	0.670	0.679	0.634	0.652	0.652	69,532
2024-08-16	0.672	0.672	0.670	0.670	0.670	6,216
2024-08-14	0.642	0.680	0.604	0.670	0.670	38,079
2024-08-13	0.669	0.680	0.630	0.642	0.642	46,651
2024-08-12	0.664	0.689	0.664	0.680	0.680	47,118
2024-08-09	0.664	0.688	0.663	0.680	0.680	14,387
2024-08-08	0.677	0.692	0.660	0.663	0.663	170,102
2024-08-07	0.657	0.673	0.650	0.668	0.668	32,920
2024-08-06	0.650	0.657	0.621	0.650	0.650	41,930
2024-08-05	0.662	0.668	0.600	0.659	0.659	86,227
2024-08-02	0.658	0.680	0.658	0.677	0.677	37,115
2024-08-01	0.660	0.670	0.657	0.670	0.670	6,466
2024-07-31	0.652	0.668	0.652	0.668	0.668	15,450
2024-07-30	0.680	0.680	0.650	0.668	0.668	15,213
2024-07-29	0.681	0.681	0.661	0.680	0.680	7,200
2024-07-26	0.681	0.681	0.654	0.681	0.681	20,211
2024-07-25	0.670	0.684	0.670	0.682	0.682	23,350
2024-07-24	0.662	0.675	0.659	0.670	0.670	13,178
2024-07-23	0.674	0.674	0.662	0.674	0.674	11,414
2024-07-22	0.677	0.689	0.661	0.675	0.675	20,734
2024-07-19	0.694	0.696	0.660	0.677	0.677	99,938
2024-07-18	0.667	0.695	0.662	0.694	0.694	46,033
2024-07-17	0.690	0.690	0.690	0.690	0.690	105
2024-07-16	0.681	0.690	0.660	0.673	0.673	65,415
2024-07-15	0.659	0.708	0.659	0.696	0.696	194,890
2024-07-12	0.655	0.674	0.655	0.668	0.668	60,785
2024-07-11	0.674	0.674	0.655	0.670	0.670	22,430
2024-07-10	0.674	0.680	0.658	0.665	0.665	101,244
2024-07-09	0.675	0.690	0.653	0.675	0.675	154,929
2024-07-08	0.715	0.719	0.676	0.694	0.694	267,728
2024-07-05	0.677	0.723	0.677	0.713	0.713	397,799
2024-07-04	0.677	0.677	0.662	0.677	0.677	327,871
2024-07-03	0.677	0.677	0.658	0.677	0.677	68,761
2024-07-02	0.666	0.678	0.651	0.676	0.676	52,145
2024-07-01	0.687	0.688	0.660	0.684	0.684	23,574
2024-06-28	0.669	0.690	0.668	0.687	0.687	16,012
2024-06-27	0.661	0.669	0.661	0.669	0.669	24,215
2024-06-26	0.666	0.669	0.661	0.661	0.661	5,449
2024-06-25	0.664	0.669	0.662	0.662	0.662	25,927
2024-06-24	0.669	0.669	0.663	0.669	0.669	51,949
2024-06-21	0.668	0.669	0.667	0.669	0.669	22,050
2024-06-20	0.679	0.679	0.658	0.658	0.658	90,533
2024-06-19	0.679	0.679	0.670	0.679	0.679	30,174
2024-06-18	0.679	0.679	0.670	0.679	0.679	83,360
2024-06-17	0.674	0.679	0.662	0.679	0.679	24,161
2024-06-14	0.679	0.679	0.660	0.662	0.662	28,169
2024-06-13	0.679	0.679	0.673	0.679	0.679	23,815
2024-06-12	0.696	0.702	0.670	0.679	0.679	76,173
2024-06-11	0.714	0.714	0.670	0.697	0.697	64,592
2024-06-10	0.697	0.719	0.697	0.709	0.709	11,836
2024-06-07	0.721	0.721	0.680	0.715	0.715	42,771
2024-06-06	0.726	0.729	0.700	0.721	0.721	95,527
2024-06-05	0.705	0.734	0.701	0.701	0.701	22,859
2024-06-04	0.736	0.737	0.724	0.730	0.730	7,715
2024-06-03	0.749	0.750	0.696	0.736	0.736	60,600
2024-05-31	0.748	0.748	0.738	0.747	0.747	68,062
2024-05-29	0.748	0.748	0.729	0.738	0.738	56,953
2024-05-28	0.746	0.748	0.730	0.748	0.748	67,480
2024-05-27	0.748	0.748	0.724	0.746	0.746	19,078

← NewerPage 10 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.