Sfinks Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	0.380	0.384	0.375	0.375	0.375	40,819
2022-12-14	0.380	0.384	0.370	0.380	0.380	242,062
2022-12-13	0.373	0.388	0.369	0.370	0.370	80,235
2022-12-12	0.379	0.379	0.365	0.378	0.378	21,503
2022-12-09	0.369	0.379	0.369	0.379	0.379	3,501
2022-12-08	0.376	0.380	0.367	0.380	0.380	18,920
2022-12-07	0.388	0.388	0.386	0.386	0.386	26
2022-12-06	0.365	0.388	0.365	0.388	0.388	20,999
2022-12-05	0.379	0.388	0.365	0.370	0.370	65,719
2022-12-02	0.379	0.380	0.367	0.379	0.379	20,050
2022-12-01	0.380	0.380	0.375	0.379	0.379	4,256
2022-11-30	0.390	0.390	0.364	0.390	0.390	39,835
2022-11-29	0.380	0.390	0.361	0.387	0.387	95,465
2022-11-28	0.386	0.386	0.386	0.386	0.386	154
2022-11-25	0.368	0.390	0.368	0.388	0.388	13,622
2022-11-24	0.370	0.388	0.370	0.386	0.386	8,337
2022-11-23	0.370	0.388	0.363	0.388	0.388	118,672
2022-11-22	0.374	0.390	0.374	0.380	0.380	14,980
2022-11-21	0.364	0.380	0.364	0.378	0.378	35,041
2022-11-18	0.365	0.367	0.352	0.366	0.366	39,101
2022-11-17	0.365	0.365	0.360	0.365	0.365	3,876
2022-11-16	0.353	0.365	0.353	0.355	0.355	12,102
2022-11-15	0.353	0.366	0.352	0.365	0.365	14,026
2022-11-14	0.352	0.369	0.350	0.367	0.367	29,260
2022-11-10	0.367	0.367	0.350	0.363	0.363	13,344
2022-11-09	0.357	0.367	0.350	0.367	0.367	7,151
2022-11-08	0.363	0.376	0.353	0.371	0.371	36,546
2022-11-07	0.351	0.376	0.351	0.370	0.370	12,107
2022-11-04	0.368	0.368	0.360	0.368	0.368	7,606
2022-11-03	0.369	0.369	0.360	0.368	0.368	13,700
2022-11-02	0.362	0.372	0.362	0.363	0.363	159,911
2022-10-31	0.355	0.364	0.341	0.362	0.362	30,902
2022-10-28	0.360	0.374	0.360	0.360	0.360	12,266
2022-10-27	0.361	0.377	0.360	0.360	0.360	10,806
2022-10-26	0.379	0.379	0.360	0.379	0.379	1,045
2022-10-25	0.378	0.379	0.378	0.379	0.379	301
2022-10-24	0.356	0.378	0.356	0.378	0.378	101
2022-10-21	0.384	0.384	0.356	0.379	0.379	4,730
2022-10-20	0.366	0.378	0.366	0.378	0.378	3,535
2022-10-19	0.369	0.369	0.353	0.369	0.369	4,264
2022-10-18	0.359	0.375	0.352	0.375	0.375	7,428
2022-10-17	0.360	0.375	0.359	0.375	0.375	4,401
2022-10-14	0.369	0.375	0.369	0.375	0.375	3,942
2022-10-13	0.370	0.380	0.351	0.361	0.361	30,544
2022-10-11	0.380	0.386	0.380	0.386	0.386	27,620
2022-10-10	0.375	0.380	0.375	0.380	0.380	200
2022-10-07	0.385	0.385	0.385	0.385	0.385	1
2022-10-06	0.370	0.385	0.370	0.375	0.375	3,880
2022-10-05	0.370	0.380	0.370	0.370	0.370	2,686
2022-10-04	0.390	0.390	0.370	0.389	0.389	38,171
2022-10-03	0.360	0.399	0.360	0.399	0.399	22,959
2022-09-30	0.389	0.389	0.389	0.389	0.389	2,000
2022-09-29	0.369	0.390	0.360	0.390	0.390	2,050
2022-09-28	0.380	0.399	0.360	0.360	0.360	114,280
2022-09-27	0.370	0.390	0.370	0.370	0.370	2,410
2022-09-26	0.390	0.390	0.390	0.390	0.390	50
2022-09-23	0.372	0.390	0.367	0.390	0.390	68,074
2022-09-22	0.392	0.392	0.365	0.387	0.387	61,002
2022-09-21	0.380	0.385	0.366	0.380	0.380	4,403
2022-09-20	0.390	0.393	0.380	0.380	0.380	7,298

← NewerPage 17 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.