Sfinks Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	0.856	0.858	0.790	0.842	0.842	288,697
2023-11-29	0.890	0.900	0.856	0.888	0.888	57,790
2023-11-28	0.884	0.892	0.860	0.890	0.890	13,083
2023-11-27	0.864	0.900	0.862	0.884	0.884	49,773
2023-11-24	0.888	0.890	0.860	0.886	0.886	24,767
2023-11-23	0.908	0.910	0.870	0.888	0.888	61,400
2023-11-22	0.886	0.902	0.868	0.900	0.900	50,911
2023-11-21	0.876	0.908	0.874	0.888	0.888	27,343
2023-11-20	0.892	0.902	0.870	0.902	0.902	66,512
2023-11-17	0.918	0.918	0.834	0.892	0.892	322,781
2023-11-16	0.936	0.936	0.898	0.920	0.920	42,256
2023-11-15	0.926	0.942	0.916	0.938	0.938	22,210
2023-11-14	0.922	0.942	0.916	0.936	0.936	27,141
2023-11-13	0.956	0.956	0.914	0.942	0.942	24,803
2023-11-10	0.936	0.954	0.928	0.950	0.950	29,484
2023-11-09	0.906	0.946	0.900	0.940	0.940	79,778
2023-11-08	0.940	0.976	0.910	0.918	0.918	137,304
2023-11-07	0.992	1.025	0.920	0.940	0.940	211,044
2023-11-06	0.976	1.030	0.976	1.015	1.015	34,429
2023-11-03	0.990	1.040	0.970	0.992	0.992	180,950
2023-11-02	0.952	1.000	0.940	0.990	0.990	109,170
2023-10-31	0.980	1.020	0.902	0.952	0.952	210,590
2023-10-30	0.990	1.015	0.962	0.968	0.968	27,457
2023-10-27	0.964	0.984	0.940	0.984	0.984	53,547
2023-10-26	0.960	0.968	0.940	0.964	0.964	38,817
2023-10-25	0.990	0.990	0.930	0.960	0.960	183,591
2023-10-24	1.065	1.130	0.960	0.982	0.982	1,637,272
2023-10-23	0.976	1.150	0.920	1.095	1.095	5,833,787
2023-10-20	0.930	0.986	0.922	0.960	0.960	401,549
2023-10-19	0.900	0.922	0.866	0.920	0.920	121,941
2023-10-18	0.864	0.918	0.864	0.902	0.902	126,802
2023-10-17	0.868	0.912	0.862	0.898	0.898	139,289
2023-10-16	0.844	0.920	0.844	0.900	0.900	311,524
2023-10-13	0.820	0.896	0.804	0.844	0.844	183,337
2023-10-12	0.846	0.846	0.812	0.834	0.834	25,886
2023-10-11	0.822	0.848	0.822	0.846	0.846	7,304
2023-10-10	0.842	0.876	0.820	0.860	0.860	27,648
2023-10-09	0.838	0.838	0.810	0.838	0.838	19,997
2023-10-06	0.822	0.844	0.804	0.838	0.838	66,870
2023-10-05	0.872	0.896	0.822	0.848	0.848	136,273
2023-10-04	0.850	0.850	0.810	0.830	0.830	87,622
2023-10-03	0.930	0.930	0.840	0.850	0.850	96,860
2023-10-02	0.900	0.932	0.900	0.932	0.932	68,369
2023-09-29	0.892	0.934	0.870	0.926	0.926	38,171
2023-09-28	0.900	0.926	0.886	0.914	0.914	21,892
2023-09-27	0.906	0.928	0.860	0.924	0.924	61,461
2023-09-26	0.910	0.936	0.900	0.934	0.934	29,315
2023-09-25	0.934	0.938	0.908	0.910	0.910	18,218
2023-09-22	0.928	0.934	0.906	0.934	0.934	5,106
2023-09-21	0.934	0.950	0.904	0.930	0.930	12,351
2023-09-20	0.950	0.958	0.930	0.950	0.950	34,416
2023-09-19	0.960	1.000	0.920	0.950	0.950	107,917
2023-09-18	0.898	0.980	0.898	0.950	0.950	137,640
2023-09-15	0.888	0.900	0.866	0.898	0.898	29,703
2023-09-14	0.894	0.894	0.864	0.892	0.892	12,944
2023-09-13	0.936	0.936	0.860	0.896	0.896	125,334
2023-09-12	0.962	0.962	0.904	0.936	0.936	133,129
2023-09-11	0.868	1.020	0.840	0.948	0.948	469,471
2023-09-08	0.844	0.850	0.824	0.848	0.848	51,327
2023-09-07	0.838	0.842	0.822	0.842	0.842	21,249

← NewerPage 13 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.