Sakana SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-18	0.570	0.570	0.565	0.570	0.552	3,101
2023-04-17	0.585	0.585	0.580	0.580	0.562	2
2023-04-14	0.500	0.580	0.500	0.570	0.552	58,302
2023-04-13	0.460	0.545	0.416	0.500	0.484	19,312
2023-04-12	0.440	0.460	0.440	0.460	0.446	15,652
2023-04-06	0.444	0.444	0.444	0.444	0.430	48
2023-04-04	0.446	0.446	0.446	0.446	0.432	1,400
2023-03-31	0.404	0.450	0.404	0.450	0.436	1,103
2023-03-30	0.450	0.454	0.450	0.454	0.440	4,490
2023-03-28	0.448	0.450	0.448	0.450	0.436	5,000
2023-03-27	0.430	0.450	0.430	0.450	0.436	2,945
2023-03-24	0.428	0.428	0.400	0.428	0.415	5,181
2023-03-23	0.420	0.420	0.420	0.420	0.407	2,000
2023-03-20	0.418	0.450	0.418	0.450	0.436	5,636
2023-03-17	0.382	0.418	0.382	0.418	0.405	4,079
2023-03-14	0.400	0.454	0.400	0.454	0.440	7,511
2023-03-13	0.420	0.458	0.402	0.456	0.442	8,344
2023-03-10	0.460	0.460	0.460	0.460	0.446	400
2023-03-09	0.398	0.456	0.398	0.456	0.442	15,026
2023-03-07	0.420	0.466	0.400	0.466	0.451	33,711
2023-03-06	0.420	0.468	0.420	0.468	0.453	3,160
2023-03-02	0.458	0.472	0.458	0.472	0.457	3,400
2023-03-01	0.460	0.460	0.460	0.460	0.446	1,114
2023-02-28	0.430	0.466	0.420	0.462	0.447	11,865
2023-02-27	0.420	0.430	0.410	0.430	0.417	2,450
2023-02-24	0.420	0.472	0.420	0.472	0.457	9,016
2023-02-23	0.430	0.450	0.430	0.450	0.436	6,622
2023-02-22	0.420	0.448	0.420	0.448	0.434	3,068
2023-02-20	0.468	0.468	0.420	0.468	0.453	4,623
2023-02-17	0.382	0.470	0.382	0.468	0.453	44,411
2023-02-16	0.420	0.426	0.420	0.426	0.413	3,000
2023-02-15	0.470	0.470	0.400	0.430	0.417	34,679
2023-02-14	0.460	0.466	0.460	0.466	0.451	1,800
2023-02-10	0.450	0.468	0.450	0.468	0.453	840
2023-02-09	0.468	0.472	0.468	0.472	0.457	2,090
2023-02-08	0.422	0.468	0.422	0.468	0.453	3,590
2023-02-07	0.486	0.486	0.422	0.482	0.467	12,065
2023-02-06	0.458	0.488	0.458	0.488	0.473	5,800
2023-02-03	0.468	0.468	0.468	0.468	0.453	1,068
2023-02-02	0.448	0.468	0.420	0.468	0.453	14,445
2023-02-01	0.458	0.470	0.400	0.450	0.436	31,731
2023-01-30	0.430	0.468	0.422	0.468	0.453	2,627
2023-01-26	0.478	0.478	0.460	0.468	0.453	4,500
2023-01-23	0.480	0.480	0.480	0.480	0.465	807
2023-01-19	0.480	0.480	0.480	0.480	0.465	50
2023-01-18	0.478	0.478	0.478	0.478	0.463	1,500
2023-01-13	0.480	0.480	0.480	0.480	0.465	100
2023-01-12	0.430	0.448	0.430	0.448	0.434	1,973
2023-01-11	0.450	0.496	0.430	0.490	0.475	8,471
2023-01-10	0.505	0.505	0.420	0.490	0.475	9,013
2023-01-09	0.505	0.505	0.450	0.450	0.436	1,490
2023-01-05	0.515	0.515	0.450	0.450	0.436	2,090
2023-01-04	0.430	0.515	0.430	0.515	0.499	8,000
2023-01-03	0.438	0.438	0.438	0.438	0.424	143
2023-01-02	0.480	0.500	0.440	0.440	0.426	5,436
2022-12-30	0.400	0.428	0.400	0.420	0.407	20,817
2022-12-23	0.400	0.430	0.400	0.430	0.417	9,410
2022-12-22	0.406	0.448	0.406	0.448	0.434	3,050
2022-12-21	0.420	0.456	0.386	0.440	0.426	26,642
2022-12-19	0.420	0.470	0.420	0.470	0.455	6,404

← NewerPage 9 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.