Sfinks Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.399	0.403	0.386	0.398	0.398	17,770
2026-10-16	0.388	0.410	0.376	0.390	0.390	75,918
2026-10-15	0.396	0.402	0.375	0.388	0.388	104,075
2026-10-14	0.410	0.410	0.396	0.401	0.401	3,593
2026-10-13	0.409	0.410	0.390	0.405	0.405	14,382
2026-10-12	0.403	0.405	0.382	0.405	0.405	68,280
2026-10-09	0.414	0.415	0.386	0.409	0.409	80,209
2026-10-08	0.415	0.417	0.380	0.414	0.414	162,408
2026-10-07	0.416	0.417	0.405	0.416	0.416	28,347
2026-10-06	0.412	0.418	0.399	0.412	0.412	49,776
2026-10-05	0.422	0.438	0.387	0.420	0.420	28,525
2026-10-02	0.418	0.418	0.405	0.416	0.416	15,471
2026-10-01	0.410	0.418	0.408	0.416	0.416	79,887
2026-09-30	0.414	0.419	0.402	0.409	0.409	79,714
2026-09-29	0.429	0.429	0.414	0.420	0.420	4,832
2026-09-28	0.429	0.429	0.413	0.413	0.413	5,806
2026-09-25	0.411	0.423	0.408	0.423	0.423	50,855
2026-09-24	0.416	0.416	0.410	0.416	0.416	10,909
2026-09-23	0.429	0.429	0.425	0.426	0.426	16,289
2026-09-22	0.410	0.430	0.408	0.429	0.429	47,617
2026-09-21	0.409	0.430	0.409	0.416	0.416	51,527
2026-09-18	0.408	0.416	0.408	0.416	0.416	27,393
2026-09-17	0.416	0.417	0.410	0.410	0.410	45,959
2026-09-16	0.416	0.416	0.404	0.416	0.416	52,352
2026-09-15	0.429	0.429	0.416	0.417	0.417	612
2026-09-14	0.433	0.433	0.415	0.425	0.425	10,496
2026-09-11	0.420	0.438	0.420	0.421	0.421	50,345
2026-09-10	0.409	0.424	0.408	0.424	0.424	2,621
2026-09-09	0.429	0.429	0.408	0.428	0.428	41,205
2026-09-08	0.417	0.430	0.412	0.414	0.414	19,308
2026-09-07	0.438	0.440	0.420	0.420	0.420	99,025
2026-09-04	0.436	0.450	0.433	0.447	0.447	249,450
2026-09-03	0.418	0.436	0.418	0.420	0.420	133,219
2026-09-02	0.402	0.425	0.400	0.410	0.410	165,820
2026-09-01	0.408	0.420	0.400	0.400	0.400	48,976
2026-08-31	0.410	0.410	0.403	0.403	0.403	6,447
2026-08-28	0.404	0.410	0.400	0.410	0.410	64,510
2026-08-27	0.409	0.410	0.400	0.409	0.409	49,088
2026-08-26	0.410	0.417	0.405	0.411	0.411	15,887
2026-08-25	0.409	0.424	0.400	0.415	0.415	62,240
2026-08-24	0.405	0.418	0.403	0.409	0.409	26,226
2026-08-21	0.403	0.416	0.403	0.416	0.416	15,412
2026-08-20	0.410	0.420	0.400	0.415	0.415	103,347
2026-08-19	0.416	0.426	0.402	0.410	0.410	45,100
2026-08-18	0.422	0.422	0.416	0.421	0.421	1,545
2026-08-17	0.423	0.435	0.400	0.420	0.420	152,571
2026-08-14	0.429	0.429	0.419	0.419	0.419	5,800
2026-08-13	0.433	0.436	0.420	0.420	0.420	18,177
2026-08-12	0.431	0.434	0.420	0.425	0.425	87,284
2026-08-11	0.430	0.442	0.423	0.423	0.423	97,984
2026-08-10	0.442	0.444	0.435	0.440	0.440	15,334
2026-08-07	0.444	0.444	0.433	0.435	0.435	1,786
2026-08-06	0.444	0.446	0.424	0.444	0.444	20,501
2026-08-05	0.427	0.447	0.420	0.422	0.422	126,998
2026-08-04	0.430	0.440	0.407	0.420	0.420	528,868
2026-08-03	0.440	0.440	0.430	0.439	0.439	2,712
2026-07-31	0.434	0.440	0.422	0.440	0.440	41,443
2026-07-30	0.444	0.446	0.434	0.446	0.446	4,484
2026-07-29	0.427	0.446	0.421	0.446	0.446	121,584
2026-07-28	0.444	0.444	0.425	0.425	0.425	49,827

Page 1 of 5 · 250 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.