Sakana SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	0.545	0.550	0.520	0.545	0.528	10,865
2022-08-08	0.545	0.545	0.490	0.545	0.528	3,004
2022-08-05	0.550	0.550	0.520	0.550	0.533	2,800
2022-08-04	0.510	0.590	0.480	0.555	0.538	5,200
2022-08-02	0.470	0.520	0.470	0.520	0.504	3,050
2022-07-29	0.420	0.520	0.420	0.520	0.504	1,553
2022-07-28	0.520	0.525	0.450	0.520	0.504	5,570
2022-07-27	0.520	0.520	0.520	0.520	0.504	1,500
2022-07-26	0.420	0.530	0.420	0.530	0.513	22,878
2022-07-25	0.446	0.446	0.446	0.446	0.432	3,000
2022-07-22	0.404	0.448	0.370	0.448	0.434	13,901
2022-07-20	0.450	0.450	0.450	0.450	0.436	2,151
2022-07-19	0.448	0.450	0.448	0.450	0.436	4,167
2022-07-18	0.450	0.450	0.450	0.450	0.436	50
2022-07-15	0.450	0.450	0.450	0.450	0.436	24,000
2022-07-14	0.450	0.464	0.450	0.450	0.436	1,580
2022-07-13	0.448	0.450	0.448	0.450	0.436	3,333
2022-07-12	0.450	0.450	0.450	0.450	0.436	1,500
2022-07-11	0.466	0.466	0.466	0.466	0.451	311
2022-07-08	0.450	0.470	0.450	0.470	0.455	3,990
2022-07-06	0.470	0.478	0.470	0.478	0.463	1,256
2022-07-05	0.410	0.476	0.406	0.476	0.461	7,444
2022-07-04	0.486	0.486	0.486	0.486	0.471	1,501
2022-07-01	0.404	0.494	0.404	0.486	0.471	2,262
2022-06-30	0.492	0.492	0.398	0.486	0.471	4,001
2022-06-29	0.530	0.530	0.494	0.494	0.478	159
2022-06-28	0.505	0.505	0.505	0.505	0.450	2,000
2022-06-27	0.480	0.510	0.480	0.510	0.455	1,500
2022-06-24	0.520	0.520	0.454	0.498	0.444	14,811
2022-06-23	0.460	0.530	0.460	0.530	0.473	2
2022-06-22	0.540	0.545	0.540	0.545	0.486	1,630
2022-06-20	0.535	0.560	0.454	0.550	0.491	3,457
2022-06-17	0.500	0.520	0.500	0.520	0.464	4,220
2022-06-15	0.416	0.530	0.414	0.530	0.473	5,891
2022-06-14	0.480	0.510	0.480	0.510	0.455	3,289
2022-06-13	0.505	0.550	0.500	0.540	0.482	5,939
2022-06-10	0.570	0.570	0.570	0.570	0.508	800
2022-06-09	0.530	0.575	0.530	0.575	0.513	3,645
2022-06-08	0.520	0.580	0.500	0.560	0.499	13,130
2022-06-07	0.540	0.590	0.540	0.590	0.526	9,600
2022-06-06	0.510	0.550	0.510	0.550	0.491	2,010
2022-06-03	0.555	0.560	0.555	0.560	0.499	950
2022-06-02	0.545	0.640	0.500	0.555	0.495	68,205
2022-06-01	0.525	0.545	0.525	0.545	0.486	5,200
2022-05-31	0.520	0.520	0.515	0.520	0.464	1,928
2022-05-30	0.530	0.530	0.498	0.530	0.473	8,721
2022-05-27	0.590	0.590	0.505	0.540	0.482	82,246
2022-05-26	0.560	0.635	0.520	0.600	0.535	36,365
2022-05-25	0.640	0.640	0.530	0.620	0.553	25,224
2022-05-24	0.500	0.695	0.500	0.620	0.553	56,369
2022-05-23	0.660	0.660	0.510	0.515	0.459	105,063
2022-05-20	0.670	0.710	0.590	0.590	0.526	19,637
2022-05-19	0.695	0.695	0.605	0.660	0.589	17,293
2022-05-18	0.740	0.830	0.680	0.700	0.624	48,692
2022-05-17	0.725	0.865	0.720	0.840	0.749	10,167
2022-05-16	0.880	0.920	0.820	0.895	0.798	26,432
2022-05-13	0.725	0.935	0.725	0.935	0.834	34,102
2022-05-12	0.680	0.775	0.680	0.735	0.656	7,098
2022-05-11	0.700	0.725	0.660	0.725	0.647	10,598
2022-05-10	0.665	0.740	0.665	0.740	0.660	7,176

← NewerPage 11 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.