Sakana SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.440	0.488	0.440	0.488	0.488	3,530
2024-05-13	0.478	0.482	0.440	0.482	0.482	12,941
2024-05-10	0.440	0.476	0.440	0.476	0.476	6,429
2024-05-09	0.448	0.450	0.448	0.450	0.450	1,426
2024-04-29	0.430	0.448	0.430	0.448	0.448	5,000
2024-04-22	0.482	0.482	0.482	0.482	0.482	100
2024-04-19	0.450	0.476	0.450	0.476	0.476	6,000
2024-04-18	0.430	0.476	0.430	0.476	0.476	6,826
2024-04-16	0.450	0.486	0.450	0.486	0.486	2,720
2024-04-15	0.482	0.482	0.482	0.482	0.482	1,200
2024-04-11	0.450	0.470	0.450	0.470	0.470	1,800
2024-04-02	0.434	0.482	0.434	0.482	0.482	2,500
2024-03-28	0.430	0.484	0.430	0.484	0.484	5,663
2024-03-26	0.436	0.492	0.424	0.492	0.492	6,691
2024-03-22	0.440	0.498	0.440	0.498	0.498	1,900
2024-03-21	0.486	0.496	0.486	0.496	0.496	2,000
2024-03-15	0.486	0.486	0.450	0.486	0.486	3,180
2024-03-14	0.486	0.486	0.486	0.486	0.486	84
2024-03-12	0.436	0.494	0.430	0.494	0.494	8,625
2024-03-08	0.452	0.505	0.450	0.498	0.498	5,265
2024-03-07	0.494	0.510	0.494	0.510	0.510	4,174
2024-03-06	0.496	0.496	0.496	0.496	0.496	380
2024-02-29	0.450	0.496	0.450	0.496	0.496	3,826
2024-02-28	0.450	0.500	0.430	0.500	0.500	5,026
2024-02-22	0.494	0.515	0.432	0.505	0.505	6,166
2024-02-21	0.454	0.520	0.450	0.520	0.520	13,391
2024-02-19	0.470	0.520	0.470	0.520	0.520	760
2024-02-15	0.474	0.550	0.470	0.550	0.550	8,494
2024-02-13	0.535	0.540	0.535	0.540	0.540	2,201
2024-02-07	0.535	0.535	0.535	0.535	0.535	1,699
2024-02-01	0.540	0.540	0.540	0.540	0.540	100
2024-01-29	0.535	0.540	0.535	0.540	0.540	620
2024-01-24	0.482	0.550	0.480	0.535	0.535	2,978
2024-01-23	0.530	0.535	0.530	0.535	0.535	2,749
2024-01-18	0.470	0.530	0.470	0.530	0.530	4,000
2024-01-12	0.490	0.550	0.470	0.540	0.540	10,314
2024-01-11	0.500	0.550	0.500	0.550	0.550	154
2024-01-09	0.595	0.595	0.500	0.550	0.550	12,351
2024-01-05	0.595	0.595	0.595	0.595	0.595	766
2024-01-04	0.550	0.600	0.540	0.595	0.595	6,112
2024-01-03	0.540	0.605	0.540	0.605	0.605	3,350
2024-01-02	0.610	0.610	0.610	0.610	0.610	50
2023-12-18	0.590	0.595	0.590	0.595	0.595	1,800
2023-12-15	0.540	0.590	0.540	0.590	0.590	1,860
2023-12-14	0.520	0.540	0.520	0.530	0.530	2,451
2023-12-13	0.595	0.600	0.595	0.600	0.600	2,700
2023-12-11	0.600	0.600	0.600	0.600	0.600	50
2023-12-08	0.510	0.595	0.462	0.595	0.595	6,668
2023-12-07	0.600	0.635	0.600	0.635	0.635	2,700
2023-12-05	0.540	0.600	0.540	0.580	0.562	5,314
2023-12-04	0.540	0.600	0.535	0.595	0.576	26,580
2023-12-01	0.515	0.550	0.515	0.550	0.533	5,051
2023-11-30	0.525	0.550	0.525	0.550	0.533	3,586
2023-11-29	0.500	0.525	0.500	0.525	0.509	3,707
2023-11-24	0.498	0.500	0.498	0.500	0.484	2,950
2023-11-23	0.496	0.498	0.496	0.498	0.482	3,089
2023-11-22	0.494	0.496	0.494	0.496	0.480	5,700
2023-11-21	0.494	0.494	0.494	0.494	0.478	227
2023-11-20	0.496	0.496	0.480	0.496	0.480	13,701
2023-11-17	0.488	0.496	0.414	0.494	0.478	14,184

← NewerPage 7 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.