Sfinks Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.430	0.445	0.427	0.434	0.434	48,560
2026-04-29	0.441	0.449	0.430	0.440	0.440	60,024
2026-04-28	0.450	0.450	0.435	0.449	0.449	16,329
2026-04-27	0.432	0.450	0.432	0.449	0.449	73,259
2026-04-24	0.435	0.445	0.430	0.443	0.443	45,895
2026-04-23	0.443	0.444	0.430	0.437	0.437	46,688
2026-04-22	0.447	0.447	0.433	0.440	0.440	25,332
2026-04-21	0.439	0.448	0.438	0.448	0.448	71,132
2026-04-20	0.450	0.450	0.431	0.431	0.431	61,465
2026-04-17	0.456	0.472	0.435	0.449	0.449	230,218
2026-04-16	0.459	0.469	0.440	0.456	0.456	261,427
2026-04-15	0.429	0.460	0.427	0.450	0.450	499,203
2026-04-14	0.435	0.436	0.409	0.430	0.430	130,345
2026-04-13	0.434	0.445	0.425	0.435	0.435	84,502
2026-04-10	0.420	0.445	0.402	0.430	0.430	258,185
2026-04-09	0.418	0.450	0.407	0.418	0.418	346,842
2026-04-08	0.438	0.439	0.405	0.413	0.413	432,065
2026-04-07	0.442	0.455	0.426	0.439	0.439	290,491
2026-04-02	0.461	0.486	0.432	0.444	0.444	833,050
2026-04-01	0.570	0.580	0.470	0.475	0.475	2,085,430
2026-03-31	0.470	0.560	0.452	0.560	0.560	3,161,056
2026-03-30	0.390	0.399	0.388	0.398	0.398	42,689
2026-03-27	0.391	0.399	0.390	0.399	0.399	5,778
2026-03-26	0.390	0.404	0.390	0.400	0.400	25,850
2026-03-25	0.397	0.404	0.390	0.390	0.390	6,076
2026-03-24	0.404	0.404	0.391	0.397	0.397	9,758
2026-03-23	0.399	0.407	0.397	0.398	0.398	35,210
2026-03-20	0.401	0.408	0.397	0.399	0.399	31,566
2026-03-19	0.407	0.412	0.400	0.410	0.410	3,694
2026-03-18	0.419	0.419	0.395	0.410	0.410	90,453
2026-03-17	0.412	0.425	0.410	0.419	0.419	14,640
2026-03-16	0.413	0.427	0.410	0.427	0.427	24,690
2026-03-13	0.430	0.430	0.412	0.427	0.427	8,085
2026-03-12	0.423	0.432	0.413	0.430	0.430	75,617
2026-03-11	0.415	0.424	0.413	0.423	0.423	14,442
2026-03-10	0.412	0.421	0.411	0.412	0.412	6,485
2026-03-09	0.420	0.422	0.411	0.412	0.412	5,639
2026-03-06	0.423	0.423	0.416	0.416	0.416	2,427
2026-03-05	0.409	0.423	0.409	0.420	0.420	3,908
2026-03-04	0.406	0.424	0.406	0.424	0.424	10,541
2026-03-03	0.414	0.424	0.406	0.406	0.406	28,670
2026-03-02	0.432	0.433	0.414	0.426	0.426	35,223
2026-02-27	0.424	0.426	0.420	0.420	0.420	11,274
2026-02-26	0.410	0.433	0.410	0.426	0.426	38,110
2026-02-25	0.424	0.424	0.410	0.410	0.410	21,846
2026-02-24	0.426	0.427	0.414	0.425	0.425	3,072
2026-02-23	0.418	0.429	0.414	0.414	0.414	27,693
2026-02-20	0.423	0.433	0.414	0.429	0.429	49,950
2026-02-19	0.425	0.429	0.412	0.423	0.423	44,340
2026-02-18	0.429	0.429	0.405	0.423	0.423	39,054
2026-02-17	0.425	0.436	0.410	0.430	0.430	22,546
2026-02-16	0.420	0.439	0.411	0.436	0.436	127,957
2026-02-13	0.420	0.426	0.414	0.414	0.414	21,788
2026-02-12	0.411	0.435	0.411	0.430	0.430	30,312
2026-02-11	0.437	0.437	0.410	0.411	0.411	72,195
2026-02-10	0.430	0.435	0.410	0.423	0.423	37,469
2026-02-09	0.404	0.440	0.404	0.432	0.432	104,631
2026-02-06	0.406	0.420	0.393	0.416	0.416	70,580
2026-02-05	0.418	0.418	0.398	0.406	0.406	52,171
2026-02-04	0.439	0.439	0.402	0.415	0.415	195,830

← NewerPage 3 of 21 · 1,248 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.