Sakana SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-17	0.346	0.368	0.346	0.368	0.328	12,800
2021-12-15	0.330	0.370	0.300	0.368	0.328	23,050
2021-12-14	0.312	0.338	0.308	0.338	0.301	10,025
2021-12-13	0.350	0.360	0.330	0.340	0.303	27,406
2021-12-08	0.376	0.376	0.376	0.376	0.335	2,500
2021-12-06	0.378	0.378	0.378	0.378	0.337	50
2021-12-03	0.376	0.376	0.376	0.376	0.335	2,890
2021-12-02	0.376	0.376	0.376	0.376	0.335	3,000
2021-12-01	0.368	0.378	0.368	0.378	0.337	5,000
2021-11-30	0.350	0.368	0.350	0.368	0.328	7,500
2021-11-26	0.350	0.376	0.350	0.374	0.334	19,610
2021-11-25	0.376	0.378	0.352	0.378	0.337	17,479
2021-11-23	0.368	0.378	0.352	0.376	0.335	12,600
2021-11-22	0.360	0.376	0.360	0.376	0.335	3,550
2021-11-18	0.378	0.378	0.352	0.374	0.334	3,101
2021-11-17	0.370	0.378	0.350	0.378	0.337	18,381
2021-11-16	0.380	0.400	0.370	0.370	0.330	18,615
2021-11-15	0.386	0.396	0.378	0.394	0.351	21,820
2021-11-12	0.410	0.448	0.382	0.398	0.355	28,638
2021-11-10	0.428	0.460	0.420	0.458	0.408	30,908
2021-11-09	0.424	0.430	0.424	0.430	0.384	9,369
2021-11-08	0.422	0.424	0.388	0.424	0.378	4,524
2021-11-05	0.420	0.420	0.420	0.420	0.375	100
2021-11-03	0.390	0.422	0.390	0.422	0.376	6,600
2021-10-26	0.380	0.424	0.380	0.424	0.378	21,600
2021-10-25	0.400	0.420	0.400	0.420	0.375	3,780
2021-10-22	0.422	0.422	0.380	0.416	0.371	18,588
2021-10-19	0.390	0.424	0.390	0.424	0.378	3,200
2021-10-18	0.420	0.426	0.384	0.426	0.380	8,069
2021-10-15	0.420	0.420	0.420	0.420	0.375	50

← NewerPage 13 of 13 · 750 trading days

Stock splits

No stock splits on record.

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