Sfinks Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	0.770	0.774	0.728	0.756	0.756	169,867
2024-02-26	0.788	0.788	0.740	0.770	0.770	119,705
2024-02-23	0.806	0.806	0.762	0.788	0.788	42,559
2024-02-22	0.740	0.814	0.740	0.802	0.802	261,858
2024-02-21	0.680	0.798	0.680	0.740	0.740	590,413
2024-02-20	0.696	0.698	0.680	0.680	0.680	33,557
2024-02-19	0.720	0.720	0.680	0.696	0.696	58,500
2024-02-16	0.708	0.720	0.690	0.700	0.700	59,842
2024-02-15	0.710	0.710	0.692	0.708	0.708	1,120
2024-02-14	0.700	0.716	0.680	0.700	0.700	42,812
2024-02-13	0.716	0.720	0.694	0.716	0.716	27,519
2024-02-12	0.698	0.720	0.690	0.716	0.716	29,471
2024-02-09	0.692	0.720	0.690	0.698	0.698	49,390
2024-02-08	0.702	0.720	0.690	0.708	0.708	29,622
2024-02-07	0.704	0.726	0.696	0.724	0.724	20,218
2024-02-06	0.710	0.724	0.690	0.724	0.724	17,442
2024-02-05	0.708	0.730	0.706	0.728	0.728	53,337
2024-02-02	0.722	0.722	0.700	0.720	0.720	32,701
2024-02-01	0.702	0.724	0.692	0.722	0.722	13,952
2024-01-31	0.704	0.730	0.676	0.720	0.720	71,644
2024-01-30	0.700	0.726	0.700	0.718	0.718	57,139
2024-01-29	0.656	0.700	0.650	0.700	0.700	93,926
2024-01-26	0.700	0.700	0.642	0.678	0.678	105,860
2024-01-25	0.700	0.726	0.690	0.710	0.710	96,413
2024-01-24	0.712	0.712	0.680	0.698	0.698	86,359
2024-01-23	0.718	0.730	0.692	0.716	0.716	77,273
2024-01-22	0.742	0.742	0.698	0.710	0.710	91,405
2024-01-19	0.740	0.756	0.710	0.720	0.720	86,057
2024-01-18	0.720	0.740	0.672	0.740	0.740	105,791
2024-01-17	0.760	0.768	0.712	0.730	0.730	76,723
2024-01-16	0.764	0.770	0.750	0.768	0.768	28,804
2024-01-15	0.766	0.788	0.732	0.764	0.764	160,588
2024-01-12	0.786	0.796	0.760	0.780	0.780	78,734
2024-01-11	0.820	0.820	0.780	0.798	0.798	30,625
2024-01-10	0.792	0.828	0.786	0.802	0.802	98,807
2024-01-09	0.816	0.816	0.792	0.800	0.800	35,341
2024-01-08	0.810	0.818	0.792	0.816	0.816	44,959
2024-01-05	0.790	0.816	0.790	0.800	0.800	33,995
2024-01-04	0.810	0.818	0.798	0.800	0.800	49,517
2024-01-03	0.800	0.828	0.790	0.810	0.810	39,884
2024-01-02	0.780	0.820	0.760	0.800	0.800	70,000
2023-12-29	0.770	0.786	0.760	0.780	0.780	71,653
2023-12-28	0.772	0.792	0.756	0.772	0.772	31,307
2023-12-27	0.800	0.800	0.770	0.778	0.778	77,421
2023-12-22	0.760	0.820	0.760	0.790	0.790	112,102
2023-12-21	0.754	0.770	0.730	0.762	0.762	215,794
2023-12-20	0.800	0.800	0.752	0.780	0.780	79,883
2023-12-19	0.828	0.828	0.800	0.800	0.800	65,957
2023-12-18	0.840	0.840	0.804	0.820	0.820	31,491
2023-12-15	0.830	0.846	0.810	0.830	0.830	184,980
2023-12-14	0.826	0.848	0.820	0.830	0.830	58,392
2023-12-13	0.842	0.856	0.824	0.840	0.840	49,417
2023-12-12	0.856	0.880	0.840	0.844	0.844	33,480
2023-12-11	0.860	0.860	0.832	0.856	0.856	58,491
2023-12-08	0.874	0.874	0.842	0.862	0.862	89,509
2023-12-07	0.840	0.890	0.840	0.862	0.862	221,571
2023-12-06	0.846	0.846	0.816	0.818	0.818	100,202
2023-12-05	0.834	0.848	0.816	0.848	0.848	61,677
2023-12-04	0.840	0.840	0.810	0.830	0.830	43,397
2023-12-01	0.822	0.856	0.822	0.856	0.856	39,766

← NewerPage 12 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.