Sfinks Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	0.447	0.457	0.446	0.449	0.449	42,981
2025-05-13	0.450	0.450	0.432	0.447	0.447	2,814
2025-05-12	0.449	0.450	0.435	0.440	0.440	36,685
2025-05-09	0.440	0.457	0.424	0.449	0.449	123,117
2025-05-08	0.440	0.440	0.406	0.438	0.438	382,466
2025-05-07	0.460	0.460	0.430	0.449	0.449	124,147
2025-05-06	0.457	0.460	0.440	0.460	0.460	101,273
2025-05-05	0.489	0.489	0.450	0.457	0.457	153,347
2025-05-02	0.467	0.490	0.467	0.489	0.489	96,246
2025-04-30	0.477	0.480	0.457	0.467	0.467	55,692
2025-04-29	0.490	0.490	0.470	0.477	0.477	42,342
2025-04-28	0.508	0.508	0.480	0.490	0.490	69,962
2025-04-25	0.500	0.520	0.490	0.508	0.508	36,526
2025-04-24	0.514	0.522	0.480	0.508	0.508	93,634
2025-04-23	0.486	0.534	0.470	0.514	0.514	263,459
2025-04-22	0.450	0.489	0.450	0.473	0.473	134,833
2025-04-17	0.412	0.475	0.400	0.450	0.450	258,075
2025-04-16	0.437	0.444	0.400	0.435	0.435	134,055
2025-04-15	0.439	0.450	0.430	0.431	0.431	66,586
2025-04-14	0.449	0.453	0.438	0.438	0.438	41,648
2025-04-11	0.441	0.455	0.436	0.449	0.449	35,514
2025-04-10	0.444	0.460	0.440	0.440	0.440	36,483
2025-04-09	0.445	0.448	0.434	0.444	0.444	17,186
2025-04-08	0.456	0.464	0.427	0.450	0.450	189,450
2025-04-07	0.433	0.458	0.420	0.447	0.447	83,700
2025-04-04	0.463	0.474	0.443	0.450	0.450	59,564
2025-04-03	0.460	0.473	0.460	0.463	0.463	15,195
2025-04-02	0.487	0.487	0.460	0.479	0.479	30,477
2025-04-01	0.480	0.510	0.461	0.487	0.487	66,656
2025-03-31	0.464	0.480	0.460	0.480	0.480	68,690
2025-03-28	0.461	0.480	0.460	0.480	0.480	61,872
2025-03-27	0.463	0.470	0.463	0.470	0.470	29,805
2025-03-26	0.468	0.477	0.454	0.464	0.464	29,889
2025-03-25	0.453	0.479	0.453	0.468	0.468	66,536
2025-03-24	0.466	0.480	0.461	0.461	0.461	126,947
2025-03-21	0.466	0.475	0.463	0.466	0.466	18,737
2025-03-20	0.476	0.480	0.463	0.476	0.476	17,973
2025-03-19	0.474	0.480	0.460	0.480	0.480	102,286
2025-03-18	0.460	0.478	0.460	0.470	0.470	60,757
2025-03-17	0.468	0.469	0.450	0.459	0.459	103,836
2025-03-14	0.466	0.472	0.450	0.470	0.470	153,412
2025-03-13	0.471	0.480	0.453	0.467	0.467	105,381
2025-03-12	0.465	0.480	0.456	0.479	0.479	64,346
2025-03-11	0.472	0.480	0.452	0.479	0.479	63,839
2025-03-10	0.479	0.480	0.475	0.480	0.480	44,828
2025-03-07	0.495	0.506	0.480	0.480	0.480	109,216
2025-03-06	0.499	0.510	0.490	0.504	0.504	40,482
2025-03-05	0.485	0.506	0.475	0.499	0.499	73,554
2025-03-04	0.484	0.496	0.475	0.485	0.485	70,216
2025-03-03	0.500	0.500	0.480	0.494	0.494	96,624
2025-02-28	0.497	0.500	0.485	0.500	0.500	23,220
2025-02-27	0.480	0.501	0.480	0.498	0.498	38,113
2025-02-26	0.506	0.506	0.490	0.501	0.501	117,211
2025-02-25	0.505	0.505	0.499	0.501	0.501	8,690
2025-02-24	0.502	0.507	0.500	0.504	0.504	49,490
2025-02-21	0.514	0.514	0.501	0.509	0.509	54,740
2025-02-20	0.515	0.515	0.501	0.502	0.502	48,561
2025-02-19	0.517	0.530	0.506	0.510	0.510	39,719
2025-02-18	0.509	0.534	0.502	0.517	0.517	109,182
2025-02-17	0.508	0.515	0.499	0.500	0.500	105,162

← NewerPage 7 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.