Sakana SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-27	0.424	0.478	0.420	0.478	0.478	2,310
2024-12-23	0.424	0.478	0.424	0.478	0.478	1,488
2024-12-17	0.424	0.480	0.424	0.480	0.480	2,910
2024-12-16	0.478	0.478	0.478	0.478	0.478	1,999
2024-12-12	0.430	0.480	0.430	0.480	0.480	4,674
2024-12-11	0.430	0.480	0.430	0.480	0.480	2,328
2024-12-10	0.430	0.480	0.430	0.480	0.480	2,010
2024-12-03	0.430	0.480	0.430	0.480	0.480	104
2024-11-29	0.444	0.478	0.440	0.478	0.478	3,010
2024-11-21	0.486	0.490	0.486	0.490	0.490	3,800
2024-11-19	0.440	0.484	0.440	0.484	0.484	9,000
2024-11-18	0.440	0.486	0.440	0.486	0.486	2,039
2024-11-15	0.450	0.486	0.450	0.486	0.486	577
2024-11-14	0.472	0.484	0.472	0.484	0.484	4,894
2024-11-13	0.440	0.474	0.440	0.474	0.474	5,579
2024-11-08	0.406	0.440	0.406	0.440	0.440	2,012
2024-11-04	0.440	0.440	0.440	0.440	0.440	100
2024-10-25	0.420	0.450	0.420	0.450	0.450	2,600
2024-10-22	0.430	0.450	0.422	0.450	0.450	4,581
2024-10-17	0.450	0.450	0.450	0.450	0.450	870
2024-10-14	0.430	0.486	0.430	0.486	0.486	909
2024-10-08	0.486	0.486	0.486	0.486	0.486	55
2024-10-07	0.430	0.450	0.430	0.450	0.450	260
2024-10-02	0.492	0.494	0.446	0.486	0.486	6,790
2024-09-25	0.492	0.492	0.492	0.492	0.492	2,164
2024-09-23	0.480	0.492	0.480	0.492	0.492	3,800
2024-09-10	0.480	0.480	0.480	0.480	0.480	800
2024-09-09	0.460	0.476	0.460	0.476	0.476	1,000
2024-09-05	0.474	0.476	0.474	0.476	0.476	2,300
2024-09-03	0.472	0.474	0.472	0.474	0.474	1,800
2024-08-30	0.480	0.482	0.440	0.470	0.470	3,720
2024-08-29	0.474	0.480	0.440	0.478	0.478	4,701
2024-08-23	0.430	0.476	0.430	0.476	0.476	2,999
2024-08-22	0.440	0.478	0.440	0.478	0.478	10,976
2024-08-19	0.440	0.440	0.440	0.440	0.440	800
2024-08-16	0.440	0.440	0.412	0.438	0.438	12,884
2024-08-13	0.438	0.440	0.438	0.440	0.440	2,100
2024-08-09	0.440	0.440	0.440	0.440	0.440	10,000
2024-08-07	0.438	0.440	0.438	0.440	0.440	2,329
2024-08-06	0.438	0.440	0.406	0.438	0.438	5,904
2024-08-05	0.450	0.450	0.432	0.440	0.440	13,336
2024-07-18	0.494	0.500	0.494	0.500	0.500	3,950
2024-07-17	0.486	0.494	0.486	0.494	0.494	5,800
2024-07-16	0.450	0.490	0.440	0.484	0.484	8,663
2024-07-05	0.500	0.500	0.500	0.500	0.500	25
2024-07-04	0.498	0.498	0.498	0.498	0.498	1,900
2024-07-01	0.492	0.500	0.492	0.500	0.500	780
2024-06-28	0.492	0.492	0.492	0.492	0.492	528
2024-06-25	0.450	0.500	0.450	0.500	0.500	5,200
2024-06-21	0.494	0.494	0.494	0.494	0.494	1
2024-06-18	0.478	0.492	0.478	0.492	0.492	10,402
2024-06-13	0.444	0.500	0.444	0.488	0.488	18,260
2024-06-05	0.470	0.540	0.470	0.540	0.540	2,139
2024-05-27	0.480	0.545	0.480	0.545	0.545	5,050
2024-05-24	0.555	0.555	0.555	0.555	0.555	600
2024-05-22	0.555	0.555	0.555	0.555	0.555	1,000
2024-05-20	0.555	0.560	0.490	0.560	0.560	10,120
2024-05-17	0.488	0.555	0.488	0.555	0.555	18,100
2024-05-16	0.488	0.488	0.488	0.488	0.488	171
2024-05-15	0.486	0.486	0.486	0.486	0.486	1,999

← NewerPage 6 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.