Sfinks Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	0.380	0.388	0.380	0.388	0.388	542
2022-06-22	0.380	0.392	0.371	0.388	0.388	29,304
2022-06-21	0.397	0.405	0.366	0.371	0.371	19,287
2022-06-20	0.394	0.407	0.376	0.397	0.397	16,275
2022-06-17	0.395	0.395	0.395	0.395	0.395	4,756
2022-06-15	0.375	0.397	0.342	0.397	0.397	46,580
2022-06-14	0.375	0.393	0.375	0.393	0.393	602
2022-06-13	0.398	0.400	0.363	0.397	0.397	54,823
2022-06-10	0.384	0.409	0.380	0.381	0.381	42,120
2022-06-09	0.390	0.405	0.381	0.404	0.404	18,395
2022-06-08	0.409	0.409	0.385	0.385	0.385	23,555
2022-06-07	0.392	0.409	0.390	0.409	0.409	5,137
2022-06-06	0.387	0.418	0.387	0.417	0.417	5,907
2022-06-03	0.417	0.419	0.415	0.418	0.418	9,862
2022-06-02	0.385	0.415	0.385	0.402	0.402	64,344
2022-06-01	0.396	0.400	0.382	0.400	0.400	6,717
2022-05-31	0.381	0.400	0.380	0.396	0.396	23,436
2022-05-30	0.409	0.415	0.388	0.415	0.415	4,650
2022-05-27	0.390	0.409	0.386	0.400	0.400	12,000
2022-05-26	0.390	0.416	0.377	0.415	0.415	33,061
2022-05-25	0.376	0.419	0.376	0.419	0.419	39,844
2022-05-24	0.378	0.397	0.376	0.393	0.393	5,573
2022-05-23	0.398	0.398	0.398	0.398	0.398	350
2022-05-20	0.378	0.398	0.378	0.398	0.398	959
2022-05-18	0.396	0.399	0.396	0.399	0.399	6,097
2022-05-17	0.396	0.396	0.375	0.396	0.396	706
2022-05-16	0.372	0.396	0.372	0.396	0.396	1,226
2022-05-13	0.396	0.398	0.396	0.396	0.396	2,080
2022-05-12	0.389	0.398	0.371	0.390	0.390	42,707
2022-05-11	0.380	0.389	0.378	0.389	0.389	14,260
2022-05-10	0.400	0.400	0.375	0.388	0.388	16,616
2022-05-09	0.376	0.400	0.376	0.400	0.400	2
2022-05-06	0.400	0.404	0.373	0.404	0.404	40,308
2022-05-05	0.388	0.410	0.388	0.408	0.408	13,601
2022-05-04	0.385	0.416	0.385	0.410	0.410	2,540
2022-05-02	0.418	0.418	0.418	0.418	0.418	11,500
2022-04-29	0.412	0.420	0.412	0.418	0.418	2,501
2022-04-28	0.389	0.400	0.370	0.400	0.400	25,063
2022-04-27	0.418	0.418	0.380	0.399	0.399	23,814
2022-04-26	0.410	0.424	0.400	0.420	0.420	20,801
2022-04-25	0.440	0.440	0.385	0.390	0.390	44,318
2022-04-22	0.440	0.450	0.430	0.440	0.440	28,563
2022-04-21	0.420	0.440	0.410	0.436	0.436	7,402
2022-04-20	0.433	0.446	0.430	0.431	0.431	52,441
2022-04-19	0.419	0.435	0.419	0.430	0.430	97,884
2022-04-14	0.388	0.412	0.386	0.411	0.411	16,144
2022-04-13	0.390	0.400	0.386	0.386	0.386	861
2022-04-12	0.390	0.400	0.386	0.400	0.400	1,005
2022-04-11	0.413	0.413	0.385	0.400	0.400	26,762
2022-04-08	0.394	0.400	0.387	0.400	0.400	36,784
2022-04-06	0.410	0.418	0.410	0.410	0.410	3,668
2022-04-05	0.400	0.408	0.394	0.406	0.406	6,257
2022-04-04	0.406	0.416	0.394	0.416	0.416	2,007
2022-04-01	0.400	0.416	0.392	0.416	0.416	24,403
2022-03-31	0.406	0.406	0.383	0.400	0.400	32,040
2022-03-30	0.421	0.436	0.406	0.406	0.406	26,548
2022-03-29	0.434	0.440	0.420	0.420	0.420	33,309
2022-03-28	0.431	0.438	0.420	0.438	0.438	35,276
2022-03-25	0.427	0.431	0.415	0.431	0.431	25,118
2022-03-24	0.422	0.431	0.410	0.429	0.429	26,515

← NewerPage 19 of 21 · 1,250 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.