Sfinks Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.515	0.526	0.493	0.500	0.500	103,643
2025-02-13	0.502	0.516	0.500	0.514	0.514	43,389
2025-02-12	0.500	0.535	0.494	0.516	0.516	145,072
2025-02-11	0.504	0.508	0.496	0.504	0.504	78,617
2025-02-10	0.509	0.510	0.492	0.504	0.504	72,035
2025-02-07	0.519	0.520	0.501	0.513	0.513	35,867
2025-02-06	0.501	0.523	0.498	0.519	0.519	55,713
2025-02-05	0.519	0.519	0.492	0.509	0.509	53,166
2025-02-04	0.515	0.522	0.500	0.520	0.520	55,692
2025-02-03	0.515	0.533	0.495	0.515	0.515	92,284
2025-01-31	0.526	0.538	0.502	0.535	0.535	48,878
2025-01-30	0.542	0.542	0.523	0.537	0.537	15,439
2025-01-29	0.560	0.562	0.523	0.542	0.542	31,534
2025-01-28	0.546	0.557	0.530	0.552	0.552	32,975
2025-01-27	0.524	0.562	0.521	0.550	0.550	72,519
2025-01-24	0.539	0.567	0.532	0.535	0.535	57,379
2025-01-23	0.556	0.556	0.521	0.523	0.523	20,956
2025-01-22	0.558	0.558	0.518	0.549	0.549	22,118
2025-01-21	0.566	0.566	0.534	0.537	0.537	9,200
2025-01-20	0.560	0.573	0.532	0.567	0.567	49,468
2025-01-17	0.532	0.579	0.531	0.560	0.560	97,733
2025-01-16	0.514	0.564	0.510	0.550	0.550	182,218
2025-01-15	0.496	0.514	0.495	0.510	0.510	35,540
2025-01-14	0.514	0.514	0.492	0.508	0.508	20,521
2025-01-13	0.490	0.514	0.482	0.500	0.500	63,693
2025-01-10	0.501	0.511	0.500	0.505	0.505	17,287
2025-01-09	0.493	0.513	0.492	0.513	0.513	22,768
2025-01-08	0.512	0.515	0.490	0.492	0.492	79,271
2025-01-07	0.516	0.525	0.495	0.517	0.517	53,894
2025-01-03	0.527	0.527	0.500	0.520	0.520	15,437
2025-01-02	0.500	0.538	0.488	0.527	0.527	44,419
2024-12-30	0.491	0.503	0.480	0.500	0.500	78,234
2024-12-27	0.492	0.500	0.480	0.491	0.491	62,385
2024-12-23	0.500	0.520	0.490	0.500	0.500	109,141
2024-12-20	0.519	0.520	0.500	0.506	0.506	72,813
2024-12-19	0.515	0.538	0.510	0.532	0.532	17,057
2024-12-18	0.523	0.535	0.510	0.516	0.516	52,887
2024-12-17	0.520	0.540	0.510	0.516	0.516	20,640
2024-12-16	0.550	0.575	0.512	0.518	0.518	115,015
2024-12-13	0.530	0.580	0.530	0.550	0.550	149,430
2024-12-12	0.520	0.540	0.505	0.530	0.530	1,186,468
2024-12-11	0.514	0.520	0.492	0.512	0.512	72,602
2024-12-10	0.518	0.518	0.493	0.514	0.514	21,157
2024-12-09	0.493	0.519	0.490	0.519	0.519	72,216
2024-12-06	0.519	0.550	0.490	0.496	0.496	100,162
2024-12-05	0.508	0.528	0.472	0.520	0.520	197,973
2024-12-04	0.466	0.520	0.466	0.508	0.508	261,212
2024-12-03	0.510	0.510	0.466	0.474	0.474	371,866
2024-12-02	0.535	0.535	0.484	0.509	0.509	568,482
2024-11-29	0.570	0.619	0.551	0.554	0.554	461,496
2024-11-28	0.620	0.670	0.560	0.575	0.575	1,351,485
2024-11-27	0.444	0.550	0.443	0.550	0.550	436,312
2024-11-26	0.412	0.445	0.411	0.438	0.438	265,352
2024-11-25	0.414	0.423	0.412	0.412	0.412	42,111
2024-11-22	0.425	0.430	0.425	0.425	0.425	11,520
2024-11-21	0.448	0.460	0.409	0.424	0.424	219,344
2024-11-20	0.446	0.468	0.412	0.447	0.447	60,375
2024-11-19	0.490	0.499	0.444	0.468	0.468	69,817
2024-11-18	0.510	0.514	0.480	0.490	0.490	19,990
2024-11-15	0.499	0.500	0.487	0.487	0.487	13,008

← NewerPage 8 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.