Sfinks Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	0.940	0.992	0.872	0.920	0.920	853,487
2023-03-13	1.130	1.155	0.930	0.980	0.980	1,004,897
2023-03-10	1.180	1.210	1.065	1.120	1.120	704,256
2023-03-09	1.110	1.315	1.110	1.195	1.195	1,737,350
2023-03-08	1.560	1.630	1.050	1.110	1.110	2,852,043
2023-03-07	1.295	1.560	1.240	1.560	1.560	1,493,538
2023-03-06	1.175	1.240	1.090	1.190	1.190	977,940
2023-03-03	0.922	1.220	0.922	1.100	1.100	1,127,037
2023-03-02	0.840	0.910	0.836	0.910	0.910	251,260
2023-03-01	0.836	0.850	0.836	0.840	0.840	230,612
2023-02-28	0.820	0.868	0.800	0.850	0.850	271,528
2023-02-27	0.848	0.850	0.800	0.820	0.820	301,519
2023-02-24	0.800	0.916	0.800	0.810	0.810	519,984
2023-02-23	0.746	0.788	0.746	0.788	0.788	77,039
2023-02-22	0.780	0.790	0.746	0.746	0.746	111,429
2023-02-21	0.750	0.800	0.744	0.770	0.770	293,972
2023-02-20	0.678	0.750	0.670	0.750	0.750	486,086
2023-02-17	0.630	0.678	0.630	0.678	0.678	405,931
2023-02-16	0.628	0.690	0.628	0.654	0.654	295,871
2023-02-15	0.580	0.638	0.580	0.628	0.628	132,710
2023-02-14	0.580	0.660	0.580	0.618	0.618	722,133
2023-02-13	0.578	0.650	0.528	0.596	0.596	622,696
2023-02-10	0.467	0.560	0.452	0.560	0.560	585,714
2023-02-09	0.475	0.475	0.466	0.467	0.467	132,339
2023-02-08	0.496	0.499	0.460	0.474	0.474	428,422
2023-02-07	0.381	0.500	0.381	0.500	0.500	1,120,944
2023-02-06	0.380	0.388	0.366	0.385	0.385	39,180
2023-02-03	0.377	0.385	0.363	0.385	0.385	52,166
2023-02-02	0.377	0.378	0.361	0.378	0.378	15,248
2023-02-01	0.374	0.377	0.366	0.377	0.377	13,701
2023-01-31	0.370	0.377	0.360	0.377	0.377	102,937
2023-01-30	0.357	0.368	0.357	0.368	0.368	5,061
2023-01-26	0.370	0.370	0.360	0.370	0.370	55,292
2023-01-25	0.370	0.371	0.355	0.370	0.370	55,554
2023-01-24	0.360	0.370	0.360	0.370	0.370	39,922
2023-01-23	0.359	0.366	0.354	0.366	0.366	11,276
2023-01-20	0.354	0.366	0.350	0.363	0.363	24,611
2023-01-19	0.354	0.366	0.354	0.360	0.360	15,233
2023-01-18	0.361	0.367	0.355	0.355	0.355	19,136
2023-01-17	0.369	0.369	0.369	0.369	0.369	1,600
2023-01-16	0.360	0.371	0.360	0.371	0.371	11,845
2023-01-13	0.362	0.368	0.360	0.368	0.368	25,568
2023-01-12	0.365	0.373	0.360	0.373	0.373	16,719
2023-01-11	0.365	0.377	0.365	0.373	0.373	7,363
2023-01-10	0.370	0.377	0.367	0.377	0.377	62,088
2023-01-09	0.368	0.380	0.366	0.378	0.378	45,836
2023-01-05	0.376	0.376	0.366	0.366	0.366	56
2023-01-04	0.380	0.380	0.365	0.378	0.378	31,196
2023-01-03	0.372	0.379	0.369	0.369	0.369	14,266
2023-01-02	0.360	0.370	0.360	0.370	0.370	9,617
2022-12-30	0.380	0.380	0.357	0.370	0.370	65,447
2022-12-29	0.347	0.367	0.347	0.365	0.365	15,319
2022-12-28	0.360	0.370	0.353	0.353	0.353	68,018
2022-12-27	0.364	0.374	0.346	0.370	0.370	26,182
2022-12-23	0.371	0.372	0.371	0.372	0.372	2,598
2022-12-22	0.367	0.376	0.360	0.372	0.372	104,429
2022-12-21	0.367	0.378	0.367	0.377	0.377	3,951
2022-12-20	0.370	0.378	0.367	0.378	0.378	5,602
2022-12-19	0.365	0.380	0.365	0.380	0.380	90,340
2022-12-16	0.372	0.384	0.370	0.370	0.370	15,801

← NewerPage 16 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.