Sfinks Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	1.035	1.085	0.990	1.040	1.040	142,300
2023-06-12	1.085	1.090	1.025	1.040	1.040	65,682
2023-06-09	1.050	1.110	1.040	1.090	1.090	149,745
2023-06-07	1.085	1.130	1.030	1.035	1.035	144,817
2023-06-06	1.080	1.090	1.045	1.090	1.090	73,421
2023-06-05	1.075	1.100	1.075	1.090	1.090	42,844
2023-06-02	1.050	1.100	1.030	1.075	1.075	166,639
2023-06-01	1.040	1.045	1.010	1.045	1.045	44,946
2023-05-31	1.025	1.060	0.966	1.030	1.030	386,481
2023-05-30	1.100	1.125	1.060	1.120	1.120	277,463
2023-05-29	1.100	1.110	1.060	1.090	1.090	80,205
2023-05-26	1.100	1.100	1.060	1.090	1.090	13,570
2023-05-25	1.100	1.100	1.025	1.085	1.085	62,326
2023-05-24	1.120	1.120	1.090	1.090	1.090	53,675
2023-05-23	1.120	1.150	1.090	1.125	1.125	94,778
2023-05-22	1.050	1.120	1.020	1.115	1.115	196,884
2023-05-19	1.125	1.150	1.030	1.055	1.055	287,737
2023-05-18	1.210	1.210	1.090	1.125	1.125	142,743
2023-05-17	1.150	1.220	1.150	1.195	1.195	170,376
2023-05-16	1.170	1.185	1.150	1.170	1.170	126,896
2023-05-15	1.165	1.205	1.160	1.175	1.175	110,616
2023-05-12	1.200	1.230	1.165	1.165	1.165	91,778
2023-05-11	1.165	1.220	1.130	1.195	1.195	501,304
2023-05-10	1.225	1.240	1.160	1.165	1.165	389,358
2023-05-09	1.290	1.320	1.230	1.235	1.235	282,175
2023-05-08	1.300	1.340	1.260	1.275	1.275	253,665
2023-05-05	1.310	1.380	1.280	1.300	1.300	347,277
2023-05-04	1.250	1.350	1.215	1.310	1.310	275,819
2023-05-02	1.240	1.300	1.180	1.275	1.275	309,602
2023-04-28	1.365	1.410	1.240	1.240	1.240	1,142,800
2023-04-27	1.290	1.350	1.230	1.310	1.310	527,302
2023-04-26	1.180	1.290	1.165	1.265	1.265	374,221
2023-04-25	1.195	1.220	1.160	1.180	1.180	128,404
2023-04-24	1.230	1.230	1.170	1.195	1.195	375,609
2023-04-21	1.300	1.300	1.180	1.235	1.235	586,870
2023-04-20	1.130	1.300	1.110	1.280	1.280	970,595
2023-04-19	1.160	1.170	1.120	1.130	1.130	99,704
2023-04-18	1.180	1.210	1.110	1.160	1.160	287,083
2023-04-17	1.200	1.280	1.160	1.175	1.175	868,281
2023-04-14	1.090	1.225	1.080	1.170	1.170	1,185,875
2023-04-13	1.030	1.125	1.020	1.075	1.075	595,180
2023-04-12	1.030	1.055	0.974	1.030	1.030	480,272
2023-04-11	1.050	1.085	1.005	1.015	1.015	499,960
2023-04-06	1.155	1.160	1.050	1.085	1.085	749,370
2023-04-05	1.035	1.340	0.990	1.130	1.130	1,817,637
2023-04-04	0.974	1.100	0.974	1.035	1.035	1,014,147
2023-04-03	0.890	0.978	0.870	0.976	0.976	498,074
2023-03-31	0.806	0.974	0.800	0.896	0.896	870,150
2023-03-30	0.832	0.838	0.800	0.820	0.820	270,283
2023-03-29	0.880	0.880	0.822	0.838	0.838	160,350
2023-03-28	0.888	0.906	0.836	0.870	0.870	218,762
2023-03-27	0.852	0.956	0.840	0.878	0.878	627,388
2023-03-24	0.806	0.884	0.780	0.870	0.870	646,430
2023-03-23	0.918	0.924	0.804	0.810	0.810	932,824
2023-03-22	0.912	0.950	0.864	0.936	0.936	335,305
2023-03-21	0.990	1.000	0.906	0.910	0.910	275,201
2023-03-20	0.940	1.010	0.896	0.980	0.980	392,044
2023-03-17	1.030	1.050	0.946	0.964	0.964	425,144
2023-03-16	1.115	1.130	0.962	1.020	1.020	851,860
2023-03-15	1.040	1.200	1.000	1.100	1.100	2,833,638

← NewerPage 15 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.