Sfinks Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	0.382	0.393	0.368	0.390	0.390	22,706
2022-09-16	0.389	0.389	0.389	0.389	0.389	2,000
2022-09-15	0.390	0.390	0.380	0.380	0.380	2,421
2022-09-14	0.363	0.388	0.363	0.374	0.374	18,848
2022-09-13	0.388	0.388	0.361	0.362	0.362	36,151
2022-09-12	0.380	0.392	0.380	0.390	0.390	15,740
2022-09-09	0.375	0.380	0.366	0.380	0.380	14,800
2022-09-08	0.373	0.399	0.350	0.355	0.355	181,029
2022-09-07	0.366	0.366	0.348	0.366	0.366	8,511
2022-09-06	0.364	0.364	0.346	0.346	0.346	8,346
2022-09-05	0.345	0.345	0.345	0.345	0.345	17
2022-09-02	0.363	0.364	0.345	0.362	0.362	21,274
2022-09-01	0.366	0.367	0.343	0.362	0.362	23,765
2022-08-31	0.342	0.342	0.342	0.342	0.342	16
2022-08-30	0.347	0.373	0.340	0.370	0.370	16,684
2022-08-29	0.378	0.378	0.342	0.365	0.365	107,712
2022-08-26	0.360	0.380	0.350	0.378	0.378	26,433
2022-08-25	0.352	0.368	0.344	0.361	0.361	45,105
2022-08-24	0.367	0.374	0.343	0.373	0.373	42,837
2022-08-23	0.369	0.374	0.368	0.368	0.368	4,462
2022-08-22	0.369	0.369	0.369	0.369	0.369	5,000
2022-08-19	0.362	0.372	0.344	0.369	0.369	30,800
2022-08-18	0.365	0.376	0.360	0.369	0.369	12,370
2022-08-17	0.362	0.362	0.360	0.362	0.362	3,978
2022-08-16	0.375	0.380	0.360	0.380	0.380	25,131
2022-08-10	0.390	0.390	0.390	0.390	0.390	1,500
2022-08-09	0.370	0.400	0.370	0.396	0.396	56,626
2022-08-08	0.374	0.374	0.355	0.370	0.370	24,392
2022-08-05	0.365	0.380	0.360	0.374	0.374	28,554
2022-08-04	0.380	0.380	0.380	0.380	0.380	5,000
2022-08-03	0.370	0.382	0.365	0.382	0.382	20,672
2022-08-02	0.372	0.389	0.369	0.369	0.369	16,507
2022-08-01	0.373	0.384	0.371	0.384	0.384	5,793
2022-07-29	0.360	0.400	0.360	0.386	0.386	96,141
2022-07-28	0.373	0.373	0.357	0.369	0.369	5,208
2022-07-27	0.369	0.374	0.369	0.374	0.374	13,149
2022-07-26	0.360	0.369	0.355	0.369	0.369	6,801
2022-07-25	0.350	0.375	0.333	0.374	0.374	124,536
2022-07-22	0.370	0.383	0.361	0.383	0.383	7,001
2022-07-21	0.360	0.388	0.360	0.388	0.388	16,583
2022-07-20	0.374	0.374	0.360	0.365	0.365	6,821
2022-07-19	0.370	0.375	0.368	0.375	0.375	16,000
2022-07-18	0.369	0.375	0.367	0.375	0.375	9,199
2022-07-15	0.361	0.370	0.358	0.369	0.369	13,654
2022-07-14	0.370	0.376	0.361	0.376	0.376	14,035
2022-07-13	0.377	0.378	0.365	0.377	0.377	29,000
2022-07-12	0.376	0.380	0.353	0.378	0.378	34,530
2022-07-11	0.382	0.382	0.361	0.379	0.379	10,009
2022-07-08	0.372	0.384	0.370	0.384	0.384	6,001
2022-07-07	0.384	0.384	0.366	0.382	0.382	3,345
2022-07-06	0.380	0.384	0.364	0.384	0.384	24,116
2022-07-05	0.385	0.398	0.385	0.398	0.398	18,923
2022-07-04	0.407	0.409	0.390	0.400	0.400	9,142
2022-07-01	0.400	0.407	0.399	0.400	0.400	41,904
2022-06-30	0.392	0.395	0.392	0.395	0.395	10,000
2022-06-29	0.382	0.382	0.382	0.382	0.382	1,876
2022-06-28	0.361	0.390	0.361	0.386	0.386	24,563
2022-06-27	0.385	0.385	0.381	0.381	0.381	2,000
2022-06-24	0.380	0.388	0.360	0.380	0.380	37,000
2022-06-23	0.380	0.388	0.380	0.388	0.388	542

← NewerPage 18 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.