Sfinks Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	0.450	0.452	0.427	0.427	0.427	113,190
2021-12-23	0.450	0.460	0.428	0.456	0.456	57,336
2021-12-22	0.422	0.458	0.422	0.456	0.456	45,237
2021-12-21	0.440	0.445	0.410	0.445	0.445	203,075
2021-12-20	0.460	0.464	0.438	0.460	0.460	51,058
2021-12-17	0.454	0.466	0.444	0.464	0.464	46,902
2021-12-16	0.480	0.480	0.450	0.464	0.464	27,041
2021-12-15	0.479	0.480	0.444	0.480	0.480	56,145
2021-12-14	0.448	0.485	0.432	0.480	0.480	174,375
2021-12-13	0.455	0.455	0.432	0.448	0.448	22,486
2021-12-10	0.444	0.456	0.420	0.456	0.456	173,408
2021-12-09	0.448	0.448	0.428	0.446	0.446	51,813
2021-12-08	0.448	0.450	0.427	0.449	0.449	51,105
2021-12-07	0.467	0.470	0.427	0.432	0.432	134,356
2021-12-06	0.464	0.479	0.440	0.450	0.450	62,944
2021-12-03	0.454	0.467	0.450	0.455	0.455	61,747
2021-12-02	0.466	0.489	0.440	0.460	0.460	75,398
2021-12-01	0.440	0.470	0.430	0.466	0.466	165,416
2021-11-30	0.500	0.500	0.440	0.450	0.450	180,813
2021-11-29	0.425	0.512	0.425	0.506	0.506	176,618
2021-11-26	0.460	0.476	0.420	0.440	0.440	185,770
2021-11-25	0.470	0.488	0.460	0.485	0.485	92,636
2021-11-24	0.524	0.524	0.462	0.462	0.462	146,797
2021-11-23	0.524	0.540	0.500	0.524	0.524	60,599
2021-11-22	0.536	0.554	0.500	0.546	0.546	33,876
2021-11-19	0.568	0.568	0.465	0.538	0.538	111,862
2021-11-18	0.542	0.582	0.540	0.546	0.546	120,206
2021-11-17	0.528	0.568	0.500	0.550	0.550	86,313
2021-11-16	0.540	0.570	0.510	0.516	0.516	167,176
2021-11-15	0.608	0.610	0.548	0.578	0.578	332,228
2021-11-12	0.470	0.608	0.450	0.608	0.608	589,078
2021-11-10	0.450	0.482	0.440	0.478	0.478	192,826
2021-11-09	0.440	0.450	0.425	0.448	0.448	30,138
2021-11-08	0.440	0.440	0.423	0.440	0.440	29,263
2021-11-05	0.436	0.440	0.410	0.440	0.440	368,214
2021-11-04	0.441	0.449	0.436	0.447	0.447	33,243
2021-11-03	0.450	0.450	0.440	0.447	0.447	9,426
2021-11-02	0.470	0.472	0.441	0.460	0.460	14,923
2021-10-29	0.440	0.484	0.420	0.470	0.470	196,984
2021-10-28	0.430	0.435	0.413	0.430	0.430	16,189
2021-10-27	0.449	0.449	0.420	0.440	0.440	9,138
2021-10-26	0.430	0.450	0.430	0.445	0.445	36,198
2021-10-25	0.448	0.454	0.404	0.430	0.430	40,300
2021-10-22	0.440	0.458	0.400	0.450	0.450	94,350
2021-10-21	0.406	0.445	0.406	0.445	0.445	27,307
2021-10-20	0.441	0.468	0.406	0.455	0.455	27,349
2021-10-19	0.470	0.470	0.441	0.455	0.455	13,400
2021-10-18	0.450	0.470	0.440	0.460	0.460	37,040
2021-10-15	0.450	0.450	0.445	0.450	0.450	4,060
2021-10-14	0.446	0.450	0.445	0.450	0.450	4,881

← NewerPage 21 of 21 · 1,250 trading days

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.