Sfinks Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.393	0.396	0.391	0.395	0.395	7,900
2025-10-30	0.400	0.402	0.392	0.398	0.398	5,165
2025-10-29	0.395	0.409	0.390	0.403	0.403	49,567
2025-10-28	0.396	0.401	0.390	0.399	0.399	53,821
2025-10-27	0.406	0.409	0.399	0.407	0.407	49,570
2025-10-24	0.392	0.409	0.391	0.407	0.407	29,402
2025-10-23	0.412	0.412	0.387	0.408	0.408	86,155
2025-10-22	0.402	0.414	0.400	0.413	0.413	27,405
2025-10-21	0.416	0.416	0.400	0.416	0.416	29,069
2025-10-20	0.409	0.420	0.401	0.417	0.417	62,711
2025-10-17	0.400	0.410	0.397	0.410	0.410	12,639
2025-10-16	0.391	0.414	0.391	0.414	0.414	110,864
2025-10-15	0.399	0.400	0.390	0.400	0.400	11,006
2025-10-14	0.397	0.400	0.386	0.399	0.399	79,147
2025-10-13	0.402	0.402	0.385	0.401	0.401	83,213
2025-10-10	0.390	0.405	0.385	0.402	0.402	112,331
2025-10-09	0.409	0.409	0.392	0.395	0.395	79,518
2025-10-08	0.400	0.414	0.400	0.401	0.401	26,406
2025-10-07	0.417	0.417	0.397	0.415	0.415	26,121
2025-10-06	0.397	0.424	0.390	0.418	0.418	132,808
2025-10-03	0.402	0.402	0.390	0.399	0.399	63,864
2025-10-02	0.393	0.405	0.393	0.403	0.403	22,018
2025-10-01	0.401	0.406	0.380	0.404	0.404	54,382
2025-09-30	0.402	0.408	0.400	0.406	0.406	34,581
2025-09-29	0.410	0.415	0.401	0.414	0.414	30,864
2025-09-26	0.406	0.414	0.404	0.411	0.411	46,402
2025-09-25	0.415	0.422	0.405	0.416	0.416	60,583
2025-09-24	0.404	0.416	0.404	0.416	0.416	48,376
2025-09-23	0.419	0.420	0.400	0.419	0.419	42,134
2025-09-22	0.413	0.422	0.401	0.418	0.418	79,980
2025-09-19	0.412	0.422	0.394	0.415	0.415	140,051
2025-09-18	0.410	0.426	0.410	0.424	0.424	26,931
2025-09-17	0.422	0.423	0.411	0.421	0.421	32,538
2025-09-16	0.405	0.441	0.401	0.422	0.422	130,314
2025-09-15	0.428	0.428	0.401	0.414	0.414	157,882
2025-09-12	0.429	0.432	0.410	0.428	0.428	97,136
2025-09-11	0.421	0.439	0.410	0.435	0.435	63,517
2025-09-10	0.443	0.445	0.420	0.441	0.441	74,615
2025-09-09	0.443	0.454	0.430	0.443	0.443	39,802
2025-09-08	0.439	0.443	0.439	0.443	0.443	10,015
2025-09-05	0.420	0.440	0.420	0.439	0.439	34,330
2025-09-04	0.427	0.446	0.422	0.426	0.426	64,539
2025-09-03	0.448	0.448	0.423	0.440	0.440	38,921
2025-09-02	0.454	0.454	0.431	0.448	0.448	44,660
2025-09-01	0.440	0.452	0.440	0.451	0.451	27,910
2025-08-29	0.455	0.459	0.440	0.450	0.450	182,955
2025-08-28	0.460	0.461	0.452	0.459	0.459	6,960
2025-08-27	0.465	0.465	0.454	0.455	0.455	26,670
2025-08-26	0.460	0.466	0.460	0.465	0.465	45,376
2025-08-25	0.460	0.468	0.460	0.462	0.462	21,578
2025-08-22	0.460	0.470	0.460	0.468	0.468	21,599
2025-08-21	0.469	0.469	0.460	0.466	0.466	11,745
2025-08-20	0.473	0.473	0.458	0.469	0.469	30,205
2025-08-19	0.479	0.479	0.455	0.474	0.474	116,241
2025-08-18	0.477	0.477	0.461	0.475	0.475	27,359
2025-08-14	0.472	0.472	0.465	0.472	0.472	12,164
2025-08-13	0.468	0.480	0.459	0.472	0.472	114,570
2025-08-12	0.480	0.480	0.460	0.468	0.468	68,003
2025-08-11	0.485	0.490	0.479	0.479	0.479	77,099
2025-08-08	0.458	0.490	0.456	0.485	0.485	174,917

← NewerPage 5 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.