Sfinks Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	0.748	0.748	0.724	0.746	0.746	19,078
2024-05-24	0.748	0.748	0.724	0.745	0.745	13,412
2024-05-23	0.739	0.748	0.729	0.748	0.748	46,800
2024-05-22	0.736	0.740	0.723	0.738	0.738	20,774
2024-05-21	0.746	0.748	0.745	0.748	0.748	15,295
2024-05-20	0.747	0.748	0.736	0.748	0.748	64,720
2024-05-17	0.726	0.749	0.719	0.748	0.748	135,228
2024-05-16	0.715	0.733	0.715	0.726	0.726	6,907
2024-05-15	0.742	0.749	0.692	0.724	0.724	130,043
2024-05-14	0.740	0.749	0.720	0.727	0.727	60,516
2024-05-13	0.727	0.740	0.710	0.740	0.740	53,035
2024-05-10	0.729	0.729	0.709	0.713	0.713	14,416
2024-05-09	0.719	0.732	0.710	0.720	0.720	31,507
2024-05-08	0.695	0.738	0.695	0.720	0.720	92,640
2024-05-07	0.701	0.720	0.691	0.720	0.720	18,435
2024-05-06	0.709	0.720	0.684	0.720	0.720	38,254
2024-05-02	0.722	0.722	0.708	0.710	0.710	14,766
2024-04-30	0.710	0.728	0.680	0.728	0.728	34,108
2024-04-29	0.690	0.720	0.673	0.707	0.707	133,153
2024-04-26	0.739	0.740	0.674	0.718	0.718	56,244
2024-04-25	0.723	0.740	0.672	0.738	0.738	51,731
2024-04-24	0.748	0.748	0.720	0.742	0.742	35,369
2024-04-23	0.750	0.754	0.722	0.748	0.748	28,306
2024-04-22	0.758	0.758	0.722	0.730	0.730	19,873
2024-04-19	0.750	0.768	0.748	0.758	0.758	41,037
2024-04-18	0.796	0.796	0.730	0.750	0.750	69,255
2024-04-17	0.763	0.799	0.752	0.780	0.780	246,373
2024-04-16	0.762	0.770	0.720	0.770	0.770	32,661
2024-04-15	0.734	0.770	0.731	0.762	0.762	52,613
2024-04-12	0.730	0.746	0.720	0.735	0.735	34,658
2024-04-11	0.760	0.760	0.726	0.754	0.754	79,896
2024-04-10	0.770	0.793	0.732	0.752	0.752	194,673
2024-04-09	0.728	0.860	0.728	0.760	0.760	1,202,757
2024-04-08	0.650	0.730	0.650	0.728	0.728	152,786
2024-04-05	0.684	0.684	0.650	0.680	0.680	13,139
2024-04-04	0.680	0.685	0.662	0.676	0.676	64,141
2024-04-03	0.652	0.687	0.650	0.686	0.686	54,463
2024-04-02	0.678	0.690	0.650	0.650	0.650	63,657
2024-03-28	0.670	0.678	0.652	0.678	0.678	45,955
2024-03-27	0.680	0.680	0.668	0.670	0.670	17,933
2024-03-26	0.672	0.688	0.662	0.662	0.662	25,158
2024-03-25	0.696	0.696	0.672	0.684	0.684	12,697
2024-03-22	0.678	0.700	0.676	0.680	0.680	225,859
2024-03-21	0.696	0.710	0.662	0.700	0.700	90,885
2024-03-20	0.660	0.702	0.660	0.696	0.696	25,257
2024-03-19	0.662	0.662	0.646	0.662	0.662	32,657
2024-03-18	0.670	0.670	0.660	0.662	0.662	101,575
2024-03-15	0.688	0.688	0.654	0.670	0.670	93,850
2024-03-14	0.684	0.688	0.684	0.684	0.684	47,687
2024-03-13	0.706	0.714	0.684	0.684	0.684	135,993
2024-03-12	0.690	0.716	0.678	0.684	0.684	87,568
2024-03-11	0.700	0.712	0.690	0.690	0.690	11,153
2024-03-08	0.710	0.712	0.686	0.712	0.712	30,418
2024-03-07	0.722	0.740	0.700	0.720	0.720	27,899
2024-03-06	0.718	0.722	0.684	0.722	0.722	59,684
2024-03-05	0.748	0.748	0.720	0.724	0.724	18,496
2024-03-04	0.752	0.752	0.722	0.748	0.748	14,790
2024-03-01	0.750	0.756	0.730	0.754	0.754	18,635
2024-02-29	0.744	0.758	0.730	0.758	0.758	27,472
2024-02-28	0.756	0.758	0.722	0.744	0.744	13,676

← NewerPage 11 of 21 · 1,249 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.