Sakana SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.462	0.525	0.400	0.510	0.494	10,798
2023-11-15	0.520	0.525	0.520	0.525	0.509	8,379
2023-11-13	0.525	0.525	0.525	0.525	0.509	1,600
2023-11-07	0.510	0.515	0.510	0.515	0.499	4,079
2023-11-06	0.505	0.510	0.505	0.510	0.494	2,603
2023-10-27	0.480	0.525	0.480	0.525	0.509	2,450
2023-10-23	0.462	0.500	0.460	0.500	0.484	3,274
2023-10-18	0.500	0.500	0.500	0.500	0.484	1,000
2023-10-12	0.498	0.500	0.470	0.500	0.484	4,008
2023-10-09	0.498	0.500	0.498	0.500	0.484	2,200
2023-10-06	0.480	0.498	0.480	0.498	0.482	3,564
2023-10-04	0.444	0.480	0.444	0.480	0.465	7,685
2023-10-03	0.490	0.500	0.460	0.480	0.465	8,254
2023-09-25	0.520	0.520	0.480	0.500	0.484	25,532
2023-09-15	0.565	0.570	0.565	0.570	0.552	1,500
2023-09-13	0.565	0.565	0.565	0.565	0.547	1,600
2023-09-07	0.525	0.570	0.525	0.570	0.552	2,510
2023-08-22	0.540	0.585	0.520	0.585	0.567	27,145
2023-08-14	0.540	0.575	0.540	0.575	0.557	7,752
2023-08-07	0.520	0.570	0.520	0.570	0.552	3,344
2023-08-04	0.580	0.585	0.580	0.585	0.567	2,100
2023-08-03	0.525	0.580	0.525	0.580	0.562	9
2023-08-02	0.530	0.580	0.530	0.580	0.562	972
2023-07-28	0.580	0.590	0.530	0.590	0.571	810
2023-07-26	0.595	0.595	0.595	0.595	0.576	415
2023-07-21	0.590	0.590	0.590	0.590	0.571	3,200
2023-07-20	0.590	0.595	0.590	0.595	0.576	1,150
2023-07-19	0.555	0.590	0.555	0.590	0.571	2,072
2023-07-17	0.585	0.590	0.585	0.590	0.571	3,500
2023-07-13	0.520	0.590	0.520	0.585	0.567	7,000
2023-07-12	0.580	0.585	0.550	0.580	0.562	4,940
2023-07-10	0.565	0.580	0.550	0.580	0.562	4,000
2023-07-05	0.585	0.590	0.585	0.590	0.571	1,500
2023-07-04	0.580	0.585	0.550	0.585	0.567	10,155
2023-07-03	0.575	0.580	0.565	0.580	0.562	6,110
2023-06-28	0.560	0.580	0.560	0.580	0.562	9,990
2023-06-27	0.560	0.560	0.560	0.560	0.542	100
2023-06-26	0.530	0.570	0.530	0.570	0.552	5,345
2023-06-22	0.575	0.580	0.575	0.580	0.562	2,000
2023-06-19	0.575	0.575	0.575	0.575	0.557	1,200
2023-06-16	0.515	0.565	0.505	0.565	0.547	6,474
2023-06-15	0.492	0.575	0.492	0.515	0.499	810
2023-06-14	0.580	0.580	0.500	0.580	0.562	8,015
2023-06-13	0.505	0.580	0.500	0.575	0.557	28,104
2023-05-26	0.540	0.540	0.540	0.540	0.523	10
2023-05-25	0.540	0.545	0.540	0.540	0.523	7,471
2023-05-24	0.540	0.540	0.540	0.540	0.523	600
2023-05-22	0.535	0.540	0.535	0.540	0.523	1,188
2023-05-16	0.480	0.535	0.480	0.535	0.518	8,312
2023-05-15	0.540	0.540	0.540	0.540	0.523	200
2023-05-12	0.525	0.540	0.525	0.540	0.523	7,450
2023-05-11	0.515	0.520	0.515	0.520	0.504	2,500
2023-05-10	0.530	0.530	0.450	0.530	0.513	10,911
2023-05-08	0.540	0.540	0.540	0.540	0.523	1,521
2023-05-05	0.540	0.540	0.540	0.540	0.523	2,000
2023-05-04	0.540	0.540	0.500	0.540	0.523	6,222
2023-05-02	0.585	0.585	0.585	0.585	0.567	1,500
2023-04-27	0.490	0.550	0.490	0.550	0.533	16,653
2023-04-24	0.500	0.570	0.500	0.570	0.552	2,500
2023-04-19	0.530	0.530	0.426	0.520	0.504	4,479

← NewerPage 8 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.