Sakana SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-03	0.354	0.354	0.300	0.344	0.344	16,902
2026-03-02	0.314	0.314	0.314	0.314	0.314	1
2026-02-26	0.316	0.356	0.314	0.356	0.356	3,511
2026-02-25	0.314	0.356	0.314	0.356	0.356	51
2026-02-24	0.356	0.358	0.312	0.358	0.358	4,725
2026-02-23	0.302	0.356	0.300	0.356	0.356	259
2026-02-20	0.330	0.362	0.302	0.362	0.362	7,157
2026-02-19	0.372	0.372	0.326	0.364	0.364	4,875
2026-02-18	0.368	0.370	0.324	0.370	0.370	13,460
2026-02-17	0.332	0.378	0.306	0.370	0.370	64,501
2026-02-16	0.272	0.326	0.272	0.326	0.326	16,358
2026-02-13	0.280	0.318	0.270	0.310	0.310	18,907
2026-02-12	0.270	0.280	0.270	0.280	0.280	6,545
2026-02-11	0.312	0.314	0.270	0.310	0.310	6,393
2026-02-10	0.304	0.312	0.248	0.270	0.270	12,730
2026-02-04	0.302	0.326	0.302	0.326	0.326	847
2026-02-03	0.302	0.326	0.302	0.326	0.326	2,453
2026-02-02	0.310	0.328	0.302	0.328	0.328	6,406
2026-01-30	0.312	0.328	0.312	0.328	0.328	3,974
2026-01-29	0.314	0.334	0.312	0.334	0.334	6,652
2026-01-28	0.312	0.312	0.312	0.312	0.312	1
2026-01-26	0.312	0.336	0.312	0.336	0.336	2,025
2026-01-23	0.338	0.338	0.312	0.336	0.336	4,777
2026-01-22	0.310	0.336	0.310	0.336	0.336	10,065
2026-01-21	0.320	0.330	0.304	0.330	0.330	5,515
2026-01-20	0.328	0.328	0.302	0.324	0.324	3,650
2026-01-19	0.330	0.330	0.302	0.330	0.330	1,701
2026-01-16	0.330	0.330	0.330	0.330	0.330	12
2026-01-15	0.312	0.328	0.312	0.328	0.328	6,921
2026-01-14	0.324	0.326	0.312	0.312	0.312	9,525
2026-01-13	0.328	0.328	0.304	0.324	0.324	9,550
2026-01-12	0.302	0.334	0.302	0.328	0.328	6,104
2026-01-09	0.302	0.334	0.302	0.334	0.334	1,479
2026-01-08	0.302	0.334	0.302	0.334	0.334	4,642
2026-01-07	0.320	0.340	0.306	0.332	0.332	16,022
2026-01-05	0.340	0.340	0.322	0.340	0.340	5,512
2025-12-29	0.350	0.350	0.350	0.350	0.350	500
2025-12-23	0.330	0.350	0.330	0.350	0.350	48
2025-12-22	0.340	0.348	0.340	0.348	0.348	4,780
2025-12-19	0.340	0.358	0.340	0.358	0.358	1,110
2025-12-16	0.360	0.360	0.360	0.360	0.360	82
2025-12-10	0.340	0.358	0.340	0.358	0.358	2,550
2025-12-09	0.350	0.358	0.350	0.358	0.358	3,858
2025-12-05	0.348	0.348	0.348	0.348	0.348	1,200
2025-12-04	0.350	0.360	0.340	0.340	0.340	6,997
2025-12-03	0.330	0.350	0.330	0.330	0.330	16
2025-12-02	0.344	0.364	0.340	0.364	0.364	7,942
2025-12-01	0.346	0.346	0.344	0.344	0.344	4,001
2025-11-28	0.344	0.370	0.344	0.370	0.370	10
2025-11-27	0.344	0.368	0.344	0.368	0.368	392
2025-11-26	0.352	0.376	0.344	0.370	0.370	7,315
2025-11-25	0.350	0.382	0.350	0.376	0.376	2,620
2025-11-24	0.354	0.384	0.350	0.384	0.384	7,250
2025-11-21	0.390	0.390	0.390	0.390	0.390	20
2025-11-20	0.380	0.410	0.342	0.410	0.410	21,682
2025-11-19	0.398	0.410	0.398	0.410	0.410	2,300
2025-11-18	0.396	0.396	0.396	0.396	0.396	2,000
2025-11-17	0.380	0.380	0.380	0.380	0.380	1
2025-11-14	0.390	0.398	0.370	0.398	0.398	23,224
2025-11-13	0.380	0.396	0.370	0.396	0.396	8,319

← NewerPage 3 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.