Sakana SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	0.740	0.740	0.660	0.700	0.624	26,132
2022-05-06	0.745	0.790	0.660	0.740	0.660	42,374
2022-05-05	0.675	0.745	0.670	0.745	0.664	30,261
2022-05-04	0.770	0.770	0.665	0.745	0.664	39,098
2022-05-02	0.730	0.780	0.670	0.750	0.669	72,792
2022-04-29	0.855	0.860	0.720	0.770	0.687	33,671
2022-04-28	0.840	0.895	0.750	0.855	0.763	88,249
2022-04-27	0.865	0.950	0.790	0.895	0.798	70,324
2022-04-26	1.240	1.280	0.800	0.870	0.776	227,546
2022-04-25	0.860	1.200	0.705	1.180	1.052	195,136
2022-04-22	0.800	0.960	0.670	0.890	0.794	423,883
2022-04-21	0.490	0.720	0.438	0.700	0.624	342,117
2022-04-20	0.368	0.492	0.362	0.492	0.439	295,969
2022-04-11	0.324	0.350	0.320	0.350	0.312	4,024
2022-04-06	0.340	0.352	0.332	0.350	0.312	6,942
2022-03-29	0.334	0.360	0.334	0.360	0.321	18,000
2022-03-28	0.314	0.364	0.310	0.356	0.318	47,801
2022-03-16	0.344	0.350	0.344	0.350	0.312	6,000
2022-03-08	0.332	0.356	0.300	0.346	0.309	21,763
2022-03-03	0.356	0.372	0.332	0.360	0.321	35,138
2022-03-02	0.330	0.358	0.330	0.358	0.319	10,271
2022-02-28	0.350	0.358	0.350	0.358	0.319	2,400
2022-02-25	0.360	0.360	0.318	0.360	0.321	1,101
2022-02-24	0.346	0.384	0.312	0.358	0.319	42,429
2022-02-23	0.366	0.400	0.366	0.400	0.357	21,446
2022-02-22	0.334	0.366	0.326	0.366	0.326	12,000
2022-02-18	0.356	0.356	0.356	0.356	0.318	1,000
2022-02-17	0.364	0.366	0.340	0.352	0.314	6,201
2022-02-16	0.366	0.366	0.366	0.366	0.326	1,000
2022-02-15	0.358	0.400	0.358	0.378	0.337	198,923
2022-02-11	0.330	0.346	0.320	0.346	0.309	25,403
2022-02-10	0.328	0.328	0.328	0.328	0.293	2,500
2022-02-09	0.330	0.350	0.320	0.346	0.309	16,880
2022-02-08	0.320	0.344	0.320	0.344	0.307	8,021
2022-02-07	0.352	0.352	0.352	0.352	0.314	1,400
2022-02-04	0.338	0.360	0.316	0.354	0.316	29,420
2022-02-02	0.330	0.340	0.330	0.340	0.303	4,700
2022-02-01	0.340	0.340	0.340	0.340	0.303	1,000
2022-01-31	0.330	0.340	0.330	0.340	0.303	9,330
2022-01-26	0.356	0.360	0.330	0.360	0.321	28,043
2022-01-25	0.330	0.360	0.330	0.358	0.319	13,820
2022-01-24	0.340	0.366	0.332	0.366	0.326	5,100
2022-01-21	0.342	0.370	0.342	0.370	0.330	5,250
2022-01-20	0.366	0.370	0.366	0.370	0.330	5,450
2022-01-18	0.350	0.368	0.342	0.368	0.328	5,420
2022-01-17	0.368	0.368	0.368	0.368	0.328	2,600
2022-01-14	0.370	0.370	0.370	0.370	0.330	500
2022-01-12	0.368	0.370	0.368	0.370	0.330	1,626
2022-01-11	0.366	0.370	0.342	0.370	0.330	4,400
2022-01-10	0.366	0.370	0.366	0.370	0.330	8,620
2022-01-07	0.340	0.378	0.340	0.378	0.337	5,100
2022-01-05	0.364	0.380	0.338	0.380	0.339	14,227
2022-01-04	0.336	0.380	0.336	0.380	0.339	8,980
2022-01-03	0.356	0.412	0.330	0.370	0.330	30,060
2021-12-30	0.322	0.358	0.320	0.346	0.309	8,863
2021-12-28	0.366	0.368	0.320	0.358	0.319	21,060
2021-12-27	0.330	0.368	0.330	0.368	0.328	5,320
2021-12-23	0.368	0.370	0.368	0.370	0.330	3,100
2021-12-22	0.370	0.370	0.370	0.370	0.330	407
2021-12-21	0.364	0.370	0.330	0.370	0.330	22,591

← NewerPage 12 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.