Sakana SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	0.420	0.420	0.420	0.420	0.407	4,763
2022-12-14	0.468	0.470	0.468	0.470	0.455	1,900
2022-12-07	0.468	0.468	0.468	0.468	0.453	1,500
2022-12-06	0.420	0.470	0.420	0.470	0.455	1,256
2022-12-02	0.420	0.470	0.420	0.470	0.455	8,958
2022-12-01	0.420	0.468	0.420	0.468	0.453	11,878
2022-11-30	0.420	0.464	0.420	0.464	0.449	7,210
2022-11-29	0.505	0.505	0.410	0.505	0.489	4,060
2022-11-28	0.510	0.510	0.510	0.510	0.494	625
2022-11-25	0.498	0.505	0.496	0.505	0.489	2,018
2022-11-24	0.420	0.478	0.420	0.478	0.463	6,494
2022-11-23	0.410	0.460	0.410	0.460	0.446	4,696
2022-11-21	0.460	0.460	0.460	0.460	0.446	477
2022-11-18	0.420	0.460	0.420	0.460	0.446	5,053
2022-11-16	0.440	0.460	0.390	0.420	0.407	4,875
2022-11-15	0.430	0.480	0.430	0.480	0.465	4,209
2022-11-14	0.478	0.478	0.440	0.468	0.453	4,279
2022-11-10	0.430	0.478	0.430	0.478	0.463	9,000
2022-11-09	0.460	0.470	0.430	0.468	0.453	15,153
2022-11-08	0.496	0.496	0.496	0.496	0.480	606
2022-11-07	0.430	0.498	0.430	0.492	0.477	5,152
2022-11-03	0.470	0.470	0.380	0.428	0.415	42,924
2022-10-31	0.468	0.468	0.468	0.468	0.453	1,000
2022-10-28	0.505	0.510	0.400	0.450	0.436	21,618
2022-10-27	0.410	0.510	0.410	0.510	0.494	14,228
2022-10-21	0.420	0.448	0.400	0.448	0.434	12,519
2022-10-20	0.450	0.450	0.450	0.450	0.436	40
2022-10-19	0.468	0.468	0.468	0.468	0.453	800
2022-10-18	0.430	0.470	0.390	0.470	0.455	3,500
2022-10-17	0.430	0.470	0.430	0.470	0.455	6,350
2022-10-13	0.430	0.470	0.430	0.470	0.455	611
2022-10-12	0.380	0.478	0.380	0.478	0.463	3,537
2022-10-11	0.478	0.478	0.388	0.430	0.417	13,615
2022-10-10	0.470	0.470	0.470	0.470	0.455	15
2022-10-07	0.450	0.480	0.430	0.480	0.465	2,685
2022-10-05	0.480	0.545	0.470	0.478	0.463	8,762
2022-10-04	0.470	0.520	0.470	0.480	0.465	9,617
2022-10-03	0.470	0.470	0.450	0.470	0.455	4,905
2022-09-30	0.520	0.520	0.470	0.515	0.499	4,380
2022-09-29	0.555	0.555	0.470	0.520	0.504	6,702
2022-09-28	0.555	0.555	0.555	0.555	0.538	10
2022-09-27	0.555	0.555	0.555	0.555	0.538	317
2022-09-26	0.500	0.550	0.480	0.550	0.533	705
2022-09-23	0.530	0.555	0.530	0.555	0.538	1,055
2022-09-20	0.570	0.570	0.570	0.570	0.552	1,200
2022-09-19	0.575	0.575	0.575	0.575	0.557	5
2022-09-14	0.570	0.575	0.570	0.575	0.557	2,500
2022-09-13	0.550	0.550	0.550	0.550	0.533	240
2022-09-09	0.560	0.560	0.560	0.560	0.542	340
2022-09-08	0.565	0.570	0.565	0.570	0.552	2,010
2022-09-06	0.530	0.565	0.500	0.565	0.547	1,400
2022-09-02	0.575	0.575	0.570	0.570	0.552	1,178
2022-08-31	0.530	0.530	0.520	0.530	0.513	4,584
2022-08-30	0.560	0.560	0.520	0.530	0.513	985
2022-08-26	0.560	0.560	0.560	0.560	0.542	425
2022-08-23	0.565	0.565	0.565	0.565	0.547	933
2022-08-16	0.530	0.575	0.530	0.575	0.557	2,644
2022-08-12	0.520	0.540	0.520	0.540	0.523	1,479
2022-08-11	0.520	0.540	0.486	0.540	0.523	5,001
2022-08-10	0.540	0.540	0.540	0.540	0.523	2,000

← NewerPage 10 of 13 · 750 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-12-07	0.0200 PLN
2022-06-29	0.0400 PLN
2021-07-12	0.0100 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.