Sfinks Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.398	0.460	0.390	0.439	0.439	1,041,411
2026-02-02	0.374	0.405	0.372	0.395	0.395	173,308
2026-01-30	0.371	0.384	0.369	0.369	0.369	232,412
2026-01-29	0.380	0.385	0.371	0.380	0.380	110,419
2026-01-28	0.400	0.400	0.385	0.385	0.385	25,768
2026-01-27	0.395	0.406	0.380	0.401	0.401	93,367
2026-01-26	0.388	0.404	0.375	0.388	0.388	88,750
2026-01-23	0.390	0.405	0.388	0.405	0.405	14,318
2026-01-22	0.402	0.405	0.388	0.405	0.405	17,550
2026-01-21	0.387	0.405	0.380	0.403	0.403	17,849
2026-01-20	0.386	0.405	0.383	0.404	0.404	29,559
2026-01-19	0.396	0.408	0.380	0.398	0.398	85,731
2026-01-16	0.410	0.410	0.396	0.408	0.408	24,399
2026-01-15	0.415	0.415	0.400	0.410	0.410	15,989
2026-01-14	0.420	0.420	0.396	0.415	0.415	67,691
2026-01-13	0.406	0.423	0.403	0.420	0.420	83,639
2026-01-12	0.423	0.429	0.401	0.419	0.419	292,600
2026-01-09	0.390	0.428	0.374	0.400	0.400	488,589
2026-01-08	0.394	0.399	0.374	0.396	0.396	68,564
2026-01-07	0.387	0.398	0.380	0.394	0.394	72,669
2026-01-05	0.378	0.388	0.352	0.388	0.388	116,301
2026-01-02	0.363	0.379	0.351	0.378	0.378	104,591
2025-12-30	0.352	0.364	0.344	0.363	0.363	187,427
2025-12-29	0.368	0.369	0.350	0.352	0.352	73,755
2025-12-23	0.357	0.369	0.352	0.369	0.369	271,140
2025-12-22	0.370	0.370	0.360	0.364	0.364	65,634
2025-12-19	0.370	0.370	0.361	0.369	0.369	89,047
2025-12-18	0.374	0.385	0.361	0.381	0.381	213,491
2025-12-17	0.374	0.385	0.373	0.380	0.380	49,658
2025-12-16	0.385	0.385	0.374	0.379	0.379	23,037
2025-12-15	0.379	0.381	0.373	0.381	0.381	48,591
2025-12-12	0.380	0.385	0.375	0.381	0.381	32,088
2025-12-11	0.375	0.400	0.375	0.390	0.390	104,002
2025-12-10	0.377	0.397	0.356	0.393	0.393	161,419
2025-12-09	0.378	0.379	0.370	0.377	0.377	38,344
2025-12-08	0.372	0.398	0.370	0.380	0.380	75,069
2025-12-05	0.387	0.392	0.370	0.384	0.384	86,137
2025-12-04	0.402	0.402	0.385	0.389	0.389	18,734
2025-12-03	0.406	0.409	0.390	0.402	0.402	122,989
2025-12-02	0.418	0.418	0.396	0.406	0.406	24,582
2025-12-01	0.391	0.429	0.390	0.419	0.419	179,811
2025-11-28	0.393	0.408	0.382	0.405	0.405	29,735
2025-11-27	0.410	0.410	0.393	0.402	0.402	48,211
2025-11-26	0.400	0.420	0.380	0.405	0.405	123,782
2025-11-25	0.379	0.400	0.377	0.400	0.400	121,172
2025-11-24	0.379	0.387	0.370	0.384	0.384	54,625
2025-11-21	0.383	0.390	0.380	0.390	0.390	14,765
2025-11-20	0.389	0.389	0.372	0.380	0.380	16,635
2025-11-19	0.395	0.403	0.370	0.389	0.389	129,836
2025-11-18	0.406	0.406	0.391	0.391	0.391	13,872
2025-11-17	0.414	0.414	0.396	0.407	0.407	21,652
2025-11-14	0.404	0.416	0.400	0.416	0.416	34,757
2025-11-13	0.415	0.417	0.403	0.417	0.417	10,343
2025-11-12	0.424	0.424	0.400	0.418	0.418	63,330
2025-11-10	0.411	0.425	0.410	0.425	0.425	18,005
2025-11-07	0.440	0.460	0.410	0.426	0.426	75,894
2025-11-06	0.394	0.460	0.394	0.440	0.440	409,802
2025-11-05	0.399	0.403	0.393	0.398	0.398	7,372
2025-11-04	0.400	0.400	0.393	0.400	0.400	3,783
2025-11-03	0.394	0.402	0.392	0.402	0.402	36,640

← NewerPage 4 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.