Sakana SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-11	0.368	0.372	0.368	0.372	0.372	6,546
2025-07-10	0.356	0.368	0.356	0.368	0.368	7,108
2025-07-09	0.374	0.400	0.312	0.356	0.356	43,462
2025-07-03	0.366	0.412	0.364	0.400	0.400	11,147
2025-07-02	0.392	0.392	0.392	0.392	0.392	2,500
2025-07-01	0.388	0.392	0.388	0.392	0.392	2,800
2025-06-24	0.388	0.388	0.388	0.388	0.388	100
2025-06-16	0.360	0.384	0.360	0.384	0.384	257
2025-06-13	0.390	0.390	0.362	0.388	0.388	2,823
2025-06-12	0.362	0.388	0.362	0.388	0.388	120
2025-06-06	0.366	0.390	0.366	0.390	0.390	3,305
2025-06-05	0.368	0.400	0.366	0.398	0.398	3,144
2025-06-03	0.396	0.408	0.396	0.408	0.408	9,966
2025-06-02	0.394	0.396	0.394	0.396	0.396	2,489
2025-05-30	0.372	0.400	0.368	0.394	0.394	26,486
2025-05-29	0.374	0.400	0.374	0.400	0.400	2,620
2025-05-27	0.370	0.408	0.370	0.404	0.404	7,766
2025-05-23	0.372	0.410	0.372	0.410	0.410	97
2025-05-20	0.418	0.420	0.418	0.420	0.420	2,700
2025-05-19	0.396	0.418	0.396	0.418	0.418	16,400
2025-05-16	0.390	0.408	0.360	0.408	0.408	11,300
2025-05-15	0.390	0.390	0.390	0.390	0.390	2,180
2025-05-13	0.360	0.394	0.360	0.394	0.394	2,500
2025-05-12	0.396	0.396	0.396	0.396	0.396	1,020
2025-05-09	0.388	0.396	0.388	0.396	0.396	6,695
2025-04-24	0.398	0.400	0.354	0.400	0.400	6,110
2025-04-23	0.396	0.400	0.396	0.400	0.400	3,350
2025-04-22	0.380	0.396	0.370	0.396	0.396	6,429
2025-04-17	0.392	0.394	0.392	0.394	0.394	3,600
2025-04-15	0.380	0.396	0.380	0.396	0.396	2,500
2025-04-14	0.372	0.372	0.372	0.372	0.372	3,800
2025-04-04	0.410	0.418	0.410	0.418	0.418	5,357
2025-04-01	0.400	0.410	0.400	0.410	0.410	4,500
2025-03-24	0.400	0.410	0.400	0.410	0.410	4,400
2025-03-21	0.406	0.406	0.406	0.406	0.406	10
2025-03-20	0.406	0.406	0.406	0.406	0.406	150
2025-03-19	0.378	0.410	0.378	0.406	0.406	6,061
2025-03-18	0.382	0.438	0.380	0.434	0.434	18,455
2025-03-17	0.434	0.438	0.434	0.438	0.438	3,670
2025-03-13	0.434	0.434	0.434	0.434	0.434	2,000
2025-03-12	0.390	0.436	0.390	0.436	0.436	5,001
2025-03-11	0.420	0.436	0.420	0.436	0.436	3,550
2025-03-10	0.420	0.420	0.420	0.420	0.420	78
2025-03-07	0.390	0.418	0.390	0.418	0.418	11,000
2025-03-06	0.448	0.448	0.384	0.420	0.420	7,235
2025-03-05	0.408	0.448	0.408	0.446	0.446	15,300
2025-03-04	0.402	0.448	0.402	0.448	0.448	3,510
2025-02-27	0.440	0.456	0.440	0.456	0.456	6,200
2025-02-25	0.438	0.458	0.404	0.440	0.440	19,746
2025-02-13	0.410	0.454	0.410	0.454	0.454	4,800
2025-02-10	0.456	0.456	0.410	0.456	0.456	3,300
2025-02-07	0.454	0.454	0.454	0.454	0.454	2,000
2025-02-06	0.454	0.456	0.454	0.456	0.456	4,105
2025-01-29	0.456	0.458	0.456	0.458	0.458	2,521
2025-01-27	0.474	0.474	0.406	0.456	0.456	17,038
2025-01-23	0.432	0.476	0.432	0.476	0.476	2,910
2025-01-17	0.432	0.500	0.432	0.494	0.494	14,914
2025-01-15	0.474	0.480	0.474	0.480	0.480	5,200
2025-01-14	0.476	0.478	0.476	0.478	0.478	4,300
2024-12-30	0.430	0.480	0.430	0.480	0.480	5,780

← NewerPage 5 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.