Sfinks Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	0.840	0.844	0.818	0.838	0.838	34,771
2023-09-05	0.810	0.846	0.810	0.840	0.840	48,594
2023-09-04	0.814	0.834	0.800	0.824	0.824	40,528
2023-09-01	0.820	0.836	0.810	0.834	0.834	21,417
2023-08-31	0.846	0.846	0.810	0.832	0.832	49,362
2023-08-30	0.858	0.858	0.822	0.840	0.840	8,715
2023-08-29	0.824	0.860	0.810	0.858	0.858	98,207
2023-08-28	0.886	0.886	0.800	0.826	0.826	153,672
2023-08-25	0.800	0.890	0.800	0.874	0.874	127,267
2023-08-24	0.830	0.840	0.820	0.820	0.820	18,385
2023-08-23	0.860	0.860	0.824	0.834	0.834	19,941
2023-08-22	0.842	0.842	0.814	0.838	0.838	87,485
2023-08-21	0.896	0.896	0.850	0.862	0.862	36,687
2023-08-18	0.894	0.894	0.856	0.888	0.888	15,045
2023-08-17	0.870	0.898	0.850	0.890	0.890	79,217
2023-08-16	0.898	0.900	0.838	0.872	0.872	114,537
2023-08-14	0.898	0.906	0.882	0.898	0.898	41,194
2023-08-11	0.906	0.908	0.880	0.890	0.890	52,598
2023-08-10	0.880	0.918	0.880	0.900	0.900	100,628
2023-08-09	0.890	0.890	0.874	0.890	0.890	51,974
2023-08-08	0.904	0.914	0.878	0.890	0.890	53,492
2023-08-07	0.890	0.914	0.880	0.906	0.906	67,962
2023-08-04	0.920	0.920	0.880	0.914	0.914	61,136
2023-08-03	0.924	0.956	0.870	0.920	0.920	67,686
2023-08-02	0.960	0.970	0.924	0.924	0.924	122,004
2023-08-01	0.936	0.968	0.936	0.960	0.960	68,612
2023-07-31	0.944	0.984	0.930	0.936	0.936	82,687
2023-07-28	1.000	1.005	0.940	0.970	0.970	54,915
2023-07-27	0.972	1.005	0.930	1.005	1.005	114,408
2023-07-26	0.982	1.010	0.976	0.990	0.990	93,911
2023-07-25	1.010	1.020	0.980	0.980	0.980	153,410
2023-07-24	1.050	1.050	0.990	1.010	1.010	161,604
2023-07-21	1.025	1.060	0.990	1.045	1.045	200,453
2023-07-20	1.025	1.065	0.982	1.020	1.020	246,088
2023-07-19	1.000	1.030	0.984	1.010	1.010	104,067
2023-07-18	0.990	1.030	0.990	1.020	1.020	79,965
2023-07-17	1.005	1.040	1.005	1.010	1.010	52,636
2023-07-14	1.015	1.045	1.015	1.040	1.040	76,132
2023-07-13	1.050	1.060	1.020	1.040	1.040	52,434
2023-07-12	1.070	1.085	1.030	1.045	1.045	150,418
2023-07-11	1.010	1.090	0.970	1.070	1.070	259,078
2023-07-10	1.020	1.030	0.980	1.010	1.010	98,547
2023-07-07	0.994	1.020	0.992	1.000	1.000	157,049
2023-07-06	1.020	1.040	0.980	1.000	1.000	329,851
2023-07-05	1.040	1.080	1.020	1.020	1.020	234,723
2023-07-04	1.060	1.090	1.035	1.065	1.065	282,684
2023-07-03	1.110	1.110	1.050	1.075	1.075	81,488
2023-06-30	1.065	1.110	1.060	1.110	1.110	219,702
2023-06-29	1.090	1.120	1.040	1.095	1.095	330,130
2023-06-28	1.135	1.135	1.040	1.095	1.095	169,907
2023-06-27	1.120	1.150	1.110	1.125	1.125	108,864
2023-06-26	1.155	1.180	1.115	1.150	1.150	139,737
2023-06-23	1.170	1.185	1.115	1.155	1.155	174,870
2023-06-22	1.150	1.250	1.105	1.160	1.160	952,534
2023-06-21	1.095	1.120	1.030	1.090	1.090	120,129
2023-06-20	1.125	1.125	1.085	1.120	1.120	66,188
2023-06-19	1.115	1.145	1.085	1.125	1.125	68,226
2023-06-16	1.100	1.105	1.075	1.100	1.100	99,123
2023-06-15	1.100	1.105	1.065	1.085	1.085	69,785
2023-06-14	1.040	1.110	1.015	1.075	1.075	290,605

← NewerPage 14 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.