Sfinks Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	0.503	0.505	0.484	0.490	0.490	18,269
2024-11-13	0.519	0.520	0.484	0.503	0.503	37,703
2024-11-12	0.530	0.530	0.502	0.520	0.520	40,889
2024-11-08	0.502	0.530	0.490	0.530	0.530	92,916
2024-11-07	0.500	0.502	0.491	0.502	0.502	12,889
2024-11-06	0.490	0.502	0.490	0.501	0.501	58,074
2024-11-05	0.498	0.499	0.480	0.490	0.490	27,801
2024-11-04	0.500	0.501	0.485	0.485	0.485	11,375
2024-10-31	0.493	0.503	0.490	0.500	0.500	27,043
2024-10-30	0.498	0.501	0.490	0.493	0.493	41,465
2024-10-29	0.495	0.498	0.495	0.498	0.498	16,700
2024-10-28	0.486	0.496	0.463	0.496	0.496	65,244
2024-10-25	0.496	0.503	0.476	0.491	0.491	53,761
2024-10-24	0.509	0.509	0.493	0.506	0.506	10,113
2024-10-23	0.491	0.509	0.491	0.509	0.509	17,608
2024-10-22	0.510	0.510	0.491	0.510	0.510	18,303
2024-10-21	0.500	0.510	0.500	0.510	0.510	25,493
2024-10-18	0.510	0.510	0.496	0.506	0.506	7,986
2024-10-17	0.500	0.510	0.481	0.510	0.510	30,792
2024-10-16	0.514	0.516	0.499	0.500	0.500	80,804
2024-10-15	0.502	0.516	0.497	0.505	0.505	125,569
2024-10-14	0.517	0.520	0.491	0.519	0.519	51,612
2024-10-11	0.521	0.524	0.491	0.516	0.516	133,096
2024-10-10	0.499	0.535	0.481	0.528	0.528	108,423
2024-10-09	0.510	0.520	0.475	0.481	0.481	91,633
2024-10-08	0.522	0.522	0.510	0.510	0.510	19,820
2024-10-07	0.520	0.522	0.518	0.522	0.522	18,794
2024-10-04	0.505	0.522	0.500	0.522	0.522	76,419
2024-10-03	0.535	0.535	0.504	0.525	0.525	11,155
2024-10-02	0.538	0.539	0.511	0.530	0.530	31,279
2024-10-01	0.550	0.550	0.520	0.532	0.532	41,574
2024-09-30	0.500	0.524	0.498	0.520	0.520	50,540
2024-09-27	0.521	0.532	0.480	0.514	0.514	239,079
2024-09-26	0.550	0.556	0.500	0.532	0.532	174,307
2024-09-25	0.559	0.561	0.556	0.556	0.556	12,896
2024-09-24	0.540	0.561	0.540	0.559	0.559	14,914
2024-09-23	0.566	0.566	0.540	0.561	0.561	9,168
2024-09-20	0.559	0.566	0.511	0.566	0.566	326,813
2024-09-19	0.581	0.581	0.538	0.545	0.545	141,417
2024-09-18	0.600	0.600	0.580	0.582	0.582	39,050
2024-09-17	0.600	0.600	0.580	0.599	0.599	25,504
2024-09-16	0.600	0.613	0.583	0.604	0.604	42,078
2024-09-13	0.600	0.609	0.563	0.600	0.600	56,270
2024-09-12	0.600	0.625	0.550	0.600	0.600	104,427
2024-09-11	0.620	0.620	0.600	0.600	0.600	17,779
2024-09-10	0.608	0.631	0.600	0.620	0.620	106,529
2024-09-09	0.620	0.630	0.605	0.628	0.628	31,154
2024-09-06	0.620	0.631	0.614	0.620	0.620	16,395
2024-09-05	0.631	0.631	0.620	0.622	0.622	26,109
2024-09-04	0.631	0.631	0.610	0.631	0.631	74,496
2024-09-03	0.631	0.631	0.621	0.631	0.631	49,777
2024-09-02	0.630	0.631	0.610	0.631	0.631	91,014
2024-08-30	0.631	0.631	0.606	0.630	0.630	152,543
2024-08-29	0.631	0.631	0.624	0.631	0.631	52,673
2024-08-28	0.651	0.651	0.614	0.650	0.650	102,336
2024-08-27	0.664	0.664	0.638	0.640	0.640	57,239
2024-08-26	0.642	0.677	0.642	0.664	0.664	69,961
2024-08-23	0.670	0.670	0.635	0.645	0.645	140,361
2024-08-22	0.720	0.788	0.670	0.670	0.670	722,034
2024-08-21	0.650	0.670	0.650	0.670	0.670	55,703

← NewerPage 9 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.