Sakana SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-30	0.296	0.348	0.288	0.348	0.348	6,160
2026-06-29	0.334	0.334	0.288	0.334	0.334	2,615
2026-06-26	0.332	0.334	0.332	0.334	0.334	2,724
2026-06-23	0.320	0.334	0.286	0.334	0.334	1,642
2026-06-22	0.322	0.322	0.286	0.320	0.320	28
2026-06-18	0.290	0.334	0.286	0.332	0.332	2,509
2026-06-12	0.334	0.334	0.334	0.334	0.334	4
2026-06-10	0.300	0.348	0.288	0.334	0.334	3,515
2026-06-09	0.334	0.348	0.334	0.348	0.348	6,670
2026-06-03	0.332	0.334	0.288	0.334	0.334	283
2026-06-02	0.328	0.338	0.288	0.334	0.334	2,453
2026-06-01	0.310	0.328	0.288	0.328	0.328	4,847
2026-05-29	0.310	0.310	0.310	0.310	0.310	24
2026-05-28	0.310	0.310	0.286	0.286	0.286	5
2026-05-27	0.292	0.310	0.292	0.310	0.310	958
2026-05-26	0.310	0.310	0.310	0.310	0.310	180
2026-05-25	0.300	0.310	0.292	0.310	0.310	2,005
2026-05-22	0.324	0.358	0.284	0.310	0.310	14,794
2026-05-21	0.356	0.358	0.356	0.358	0.358	2,010
2026-05-20	0.358	0.358	0.358	0.358	0.358	7
2026-05-19	0.364	0.376	0.322	0.358	0.358	7,101
2026-05-18	0.366	0.370	0.318	0.366	0.366	3,973
2026-05-15	0.358	0.372	0.310	0.366	0.366	21,497
2026-05-14	0.328	0.364	0.292	0.358	0.358	26,241
2026-05-13	0.328	0.328	0.328	0.328	0.328	20
2026-05-12	0.294	0.330	0.280	0.330	0.330	11,589
2026-05-11	0.290	0.296	0.290	0.296	0.296	339
2026-05-07	0.292	0.296	0.290	0.296	0.296	863
2026-05-06	0.306	0.308	0.290	0.308	0.308	3,238
2026-05-05	0.308	0.308	0.288	0.288	0.288	3,094
2026-05-04	0.280	0.308	0.280	0.308	0.308	5
2026-04-30	0.280	0.310	0.280	0.310	0.310	2,757
2026-04-29	0.276	0.308	0.276	0.308	0.308	5,856
2026-04-28	0.294	0.308	0.276	0.306	0.306	7,788
2026-04-27	0.280	0.294	0.276	0.294	0.294	1,065
2026-04-23	0.276	0.294	0.276	0.294	0.294	328
2026-04-20	0.276	0.294	0.276	0.294	0.294	3,474
2026-04-15	0.284	0.300	0.276	0.296	0.296	1,544
2026-04-14	0.308	0.308	0.274	0.298	0.298	15,814
2026-04-13	0.300	0.310	0.284	0.304	0.304	2,879
2026-04-10	0.304	0.330	0.282	0.284	0.284	15,013
2026-04-09	0.336	0.338	0.304	0.338	0.338	1,186
2026-04-08	0.304	0.336	0.304	0.336	0.336	5
2026-04-02	0.336	0.336	0.336	0.336	0.336	100
2026-03-30	0.344	0.344	0.310	0.344	0.344	9,462
2026-03-27	0.328	0.344	0.328	0.344	0.344	1,002
2026-03-26	0.350	0.352	0.304	0.310	0.310	1,377
2026-03-25	0.304	0.348	0.304	0.346	0.346	925
2026-03-24	0.306	0.352	0.304	0.348	0.348	2,262
2026-03-23	0.354	0.354	0.306	0.354	0.354	16
2026-03-20	0.306	0.348	0.306	0.346	0.346	126
2026-03-19	0.306	0.350	0.306	0.350	0.350	11
2026-03-18	0.306	0.340	0.306	0.340	0.340	1,201
2026-03-17	0.302	0.356	0.302	0.354	0.354	3,529
2026-03-13	0.312	0.356	0.312	0.356	0.356	49
2026-03-12	0.312	0.354	0.312	0.354	0.354	501
2026-03-09	0.306	0.356	0.306	0.356	0.356	2,880
2026-03-06	0.354	0.356	0.310	0.354	0.354	2,529
2026-03-05	0.354	0.356	0.302	0.356	0.356	3,354
2026-03-04	0.340	0.358	0.310	0.350	0.350	2,401

← NewerPage 2 of 13 · 748 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.