Sfinks Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	0.419	0.438	0.415	0.433	0.433	44,314
2022-03-22	0.412	0.438	0.410	0.429	0.429	37,123
2022-03-21	0.405	0.424	0.405	0.422	0.422	29,862
2022-03-18	0.425	0.425	0.406	0.419	0.419	16,408
2022-03-17	0.414	0.439	0.400	0.420	0.420	75,825
2022-03-16	0.416	0.416	0.395	0.413	0.413	7,801
2022-03-15	0.395	0.414	0.392	0.405	0.405	29,202
2022-03-14	0.410	0.410	0.395	0.405	0.405	5,600
2022-03-11	0.400	0.416	0.392	0.410	0.410	49,096
2022-03-10	0.415	0.415	0.390	0.408	0.408	58,846
2022-03-09	0.415	0.418	0.400	0.416	0.416	21,228
2022-03-08	0.400	0.431	0.386	0.410	0.410	77,986
2022-03-07	0.370	0.464	0.370	0.410	0.410	577,022
2022-03-04	0.372	0.398	0.360	0.381	0.381	38,745
2022-03-03	0.372	0.372	0.372	0.372	0.372	13,289
2022-03-02	0.371	0.380	0.350	0.380	0.380	21,248
2022-03-01	0.380	0.387	0.365	0.387	0.387	39,452
2022-02-28	0.370	0.370	0.360	0.370	0.370	3,665
2022-02-25	0.370	0.387	0.333	0.368	0.368	25,200
2022-02-24	0.368	0.379	0.320	0.360	0.360	102,998
2022-02-23	0.382	0.407	0.381	0.401	0.401	33,887
2022-02-22	0.398	0.398	0.380	0.390	0.390	6,999
2022-02-21	0.412	0.416	0.380	0.399	0.399	32,436
2022-02-18	0.400	0.417	0.390	0.402	0.402	27,133
2022-02-17	0.416	0.418	0.400	0.415	0.415	33,221
2022-02-16	0.410	0.418	0.410	0.416	0.416	40,552
2022-02-15	0.393	0.410	0.390	0.404	0.404	46,391
2022-02-14	0.393	0.409	0.392	0.409	0.409	17,394
2022-02-11	0.414	0.414	0.410	0.410	0.410	5,000
2022-02-10	0.415	0.415	0.390	0.415	0.415	49,402
2022-02-09	0.400	0.415	0.381	0.415	0.415	54,501
2022-02-08	0.398	0.406	0.398	0.406	0.406	34,889
2022-02-07	0.383	0.398	0.383	0.398	0.398	15,369
2022-02-04	0.384	0.404	0.384	0.404	0.404	38,297
2022-02-03	0.398	0.400	0.381	0.399	0.399	24,095
2022-02-02	0.394	0.400	0.380	0.399	0.399	47,355
2022-02-01	0.399	0.399	0.376	0.396	0.396	27,512
2022-01-31	0.377	0.400	0.365	0.399	0.399	40,994
2022-01-28	0.380	0.409	0.362	0.377	0.377	99,135
2022-01-27	0.396	0.396	0.396	0.396	0.396	3,489
2022-01-26	0.361	0.409	0.360	0.396	0.396	69,157
2022-01-25	0.360	0.389	0.350	0.380	0.380	62,540
2022-01-24	0.398	0.398	0.360	0.360	0.360	71,542
2022-01-21	0.410	0.410	0.390	0.410	0.410	45,104
2022-01-20	0.415	0.416	0.398	0.415	0.415	15,327
2022-01-19	0.410	0.416	0.395	0.415	0.415	51,780
2022-01-18	0.393	0.410	0.393	0.410	0.410	41,448
2022-01-17	0.406	0.411	0.391	0.408	0.408	41,892
2022-01-14	0.405	0.414	0.390	0.405	0.405	146,600
2022-01-13	0.409	0.418	0.398	0.416	0.416	45,770
2022-01-12	0.428	0.429	0.400	0.409	0.409	414,624
2022-01-11	0.406	0.428	0.406	0.428	0.428	19,071
2022-01-10	0.444	0.444	0.404	0.418	0.418	185,852
2022-01-07	0.440	0.446	0.430	0.444	0.444	28,147
2022-01-05	0.440	0.440	0.425	0.439	0.439	26,375
2022-01-04	0.440	0.440	0.413	0.438	0.438	54,230
2022-01-03	0.448	0.448	0.403	0.430	0.430	70,054
2021-12-30	0.428	0.450	0.428	0.448	0.448	39,710
2021-12-29	0.448	0.448	0.440	0.448	0.448	9,990
2021-12-28	0.426	0.450	0.426	0.432	0.432	184,015

← NewerPage 20 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.