Sakana SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-13	0.380	0.396	0.370	0.396	0.396	8,319
2025-11-12	0.386	0.386	0.386	0.386	0.386	972
2025-11-10	0.362	0.362	0.362	0.362	0.362	1
2025-11-07	0.394	0.396	0.362	0.390	0.390	3,712
2025-11-06	0.392	0.392	0.392	0.392	0.392	830
2025-11-05	0.362	0.362	0.362	0.362	0.362	1
2025-11-04	0.362	0.392	0.362	0.390	0.390	2,238
2025-11-03	0.392	0.392	0.392	0.392	0.392	52
2025-10-30	0.376	0.400	0.362	0.362	0.362	7,663
2025-10-29	0.402	0.402	0.402	0.402	0.402	1
2025-10-28	0.376	0.404	0.376	0.404	0.404	31
2025-10-27	0.402	0.412	0.402	0.412	0.412	875
2025-10-24	0.376	0.402	0.376	0.376	0.376	228
2025-10-23	0.376	0.402	0.376	0.402	0.402	51
2025-10-22	0.376	0.408	0.376	0.402	0.402	1,656
2025-10-21	0.406	0.414	0.406	0.412	0.412	1,821
2025-10-17	0.410	0.410	0.374	0.406	0.406	20,150
2025-10-16	0.416	0.416	0.372	0.416	0.416	9,200
2025-10-15	0.408	0.418	0.370	0.418	0.418	22,230
2025-10-14	0.386	0.408	0.370	0.408	0.408	19,930
2025-10-13	0.386	0.396	0.386	0.396	0.396	10,032
2025-10-10	0.350	0.386	0.350	0.386	0.386	2,036
2025-10-09	0.386	0.386	0.350	0.350	0.350	15,083
2025-10-08	0.374	0.384	0.344	0.344	0.344	6,460
2025-10-07	0.374	0.374	0.372	0.372	0.372	2,510
2025-10-06	0.374	0.374	0.374	0.374	0.374	331
2025-10-03	0.358	0.376	0.336	0.336	0.336	14,003
2025-10-02	0.360	0.360	0.322	0.322	0.322	10
2025-10-01	0.324	0.366	0.320	0.364	0.364	2,483
2025-09-30	0.336	0.364	0.336	0.364	0.364	1,463
2025-09-29	0.332	0.368	0.330	0.336	0.336	4,532
2025-09-26	0.350	0.360	0.350	0.360	0.360	640
2025-09-25	0.350	0.350	0.350	0.350	0.350	1,252
2025-09-22	0.330	0.350	0.330	0.350	0.350	695
2025-09-19	0.358	0.358	0.358	0.358	0.358	50
2025-09-18	0.350	0.350	0.350	0.350	0.350	50
2025-09-17	0.358	0.358	0.358	0.358	0.358	343
2025-09-12	0.340	0.370	0.340	0.370	0.370	4,142
2025-09-11	0.370	0.370	0.370	0.370	0.370	300
2025-09-10	0.360	0.370	0.360	0.370	0.370	6,612
2025-09-08	0.358	0.360	0.358	0.360	0.360	3,290
2025-09-01	0.368	0.368	0.368	0.368	0.368	10
2025-08-29	0.342	0.370	0.340	0.370	0.370	8,412
2025-08-28	0.352	0.376	0.352	0.376	0.376	4,134
2025-08-12	0.352	0.384	0.352	0.384	0.384	4,100
2025-08-11	0.352	0.384	0.352	0.384	0.384	55
2025-08-08	0.354	0.384	0.352	0.384	0.384	96
2025-08-05	0.384	0.384	0.384	0.384	0.384	100
2025-08-04	0.382	0.384	0.382	0.384	0.384	3,900
2025-08-01	0.382	0.384	0.382	0.384	0.384	2,100
2025-07-30	0.384	0.384	0.384	0.384	0.384	100
2025-07-29	0.356	0.382	0.350	0.382	0.382	18,967
2025-07-28	0.356	0.358	0.356	0.358	0.358	991
2025-07-24	0.340	0.356	0.340	0.356	0.356	110
2025-07-23	0.340	0.374	0.340	0.374	0.374	8,010
2025-07-22	0.366	0.374	0.342	0.374	0.374	6,050
2025-07-18	0.342	0.368	0.342	0.368	0.368	2,826
2025-07-17	0.368	0.374	0.368	0.374	0.374	4,770
2025-07-16	0.332	0.368	0.332	0.368	0.368	60
2025-07-15	0.372	0.374	0.340	0.372	0.372	6,134

← NewerPage 4 of 13 · 749 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.