Sfinks Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.445	0.445	0.435	0.444	0.444	4,056
2026-07-24	0.446	0.450	0.430	0.435	0.435	69,373
2026-07-23	0.438	0.448	0.429	0.446	0.446	35,899
2026-07-22	0.422	0.440	0.422	0.438	0.438	42,085
2026-07-21	0.450	0.450	0.413	0.421	0.421	204,275
2026-07-20	0.462	0.462	0.450	0.450	0.450	47,363
2026-07-17	0.461	0.462	0.455	0.460	0.460	3,759
2026-07-16	0.450	0.470	0.450	0.462	0.462	145,701
2026-07-15	0.446	0.458	0.446	0.457	0.457	35,624
2026-07-14	0.443	0.444	0.443	0.443	0.443	2,080
2026-07-13	0.452	0.452	0.434	0.446	0.446	31,612
2026-07-10	0.460	0.460	0.440	0.453	0.453	108,878
2026-07-09	0.460	0.460	0.451	0.451	0.451	6,048
2026-07-08	0.462	0.466	0.454	0.460	0.460	55,295
2026-07-07	0.463	0.467	0.453	0.462	0.462	13,974
2026-07-06	0.456	0.469	0.453	0.453	0.453	12,843
2026-07-03	0.466	0.468	0.453	0.460	0.460	4,053
2026-07-02	0.467	0.468	0.453	0.457	0.457	14,119
2026-07-01	0.470	0.470	0.453	0.469	0.469	18,772
2026-06-30	0.460	0.472	0.455	0.470	0.470	48,708
2026-06-29	0.485	0.485	0.463	0.475	0.475	52,511
2026-06-26	0.470	0.490	0.468	0.488	0.488	241,628
2026-06-25	0.440	0.468	0.440	0.468	0.468	108,375
2026-06-24	0.433	0.443	0.433	0.440	0.440	13,492
2026-06-23	0.443	0.443	0.433	0.442	0.442	10,338
2026-06-22	0.433	0.448	0.431	0.437	0.437	6,180
2026-06-19	0.453	0.453	0.433	0.453	0.453	20,330
2026-06-18	0.454	0.454	0.441	0.442	0.442	42,251
2026-06-17	0.457	0.457	0.441	0.441	0.441	2,255
2026-06-16	0.441	0.464	0.440	0.459	0.459	88,118
2026-06-15	0.444	0.454	0.440	0.441	0.441	25,806
2026-06-12	0.449	0.455	0.435	0.439	0.439	38,457
2026-06-11	0.441	0.450	0.438	0.438	0.438	50,370
2026-06-10	0.447	0.459	0.440	0.450	0.450	67,278
2026-06-09	0.455	0.455	0.446	0.455	0.455	6,446
2026-06-08	0.445	0.460	0.433	0.455	0.455	46,972
2026-06-05	0.451	0.460	0.450	0.459	0.459	12,555
2026-06-03	0.451	0.469	0.451	0.460	0.460	54,481
2026-06-02	0.450	0.470	0.441	0.451	0.451	82,413
2026-06-01	0.466	0.472	0.450	0.452	0.452	93,018
2026-05-29	0.475	0.480	0.466	0.466	0.466	26,488
2026-05-28	0.470	0.489	0.466	0.477	0.477	62,664
2026-05-27	0.480	0.490	0.470	0.480	0.480	98,722
2026-05-26	0.514	0.514	0.483	0.483	0.483	47,188
2026-05-25	0.475	0.520	0.470	0.504	0.504	324,266
2026-05-22	0.473	0.495	0.463	0.482	0.482	266,164
2026-05-21	0.473	0.475	0.466	0.474	0.474	106,332
2026-05-20	0.480	0.480	0.452	0.471	0.471	179,710
2026-05-19	0.451	0.480	0.451	0.478	0.478	219,652
2026-05-18	0.441	0.473	0.440	0.455	0.455	212,427
2026-05-15	0.441	0.441	0.430	0.440	0.440	2,547
2026-05-14	0.442	0.442	0.431	0.442	0.442	5,584
2026-05-13	0.444	0.444	0.431	0.442	0.442	40
2026-05-12	0.440	0.450	0.430	0.444	0.444	59,656
2026-05-11	0.442	0.445	0.440	0.445	0.445	23,885
2026-05-08	0.443	0.444	0.430	0.444	0.444	17,684
2026-05-07	0.440	0.445	0.440	0.440	0.440	30,501
2026-05-06	0.438	0.444	0.430	0.444	0.444	48,063
2026-05-05	0.434	0.438	0.430	0.430	0.430	3,946
2026-05-04	0.430	0.444	0.428	0.428	0.428	20,694

← NewerPage 2 of 21 · 1,245 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.