Sakana SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.510	0.580	0.505	0.580	0.580	2,103
2026-10-15	0.530	0.600	0.520	0.590	0.590	4,718
2026-10-13	0.560	0.600	0.520	0.590	0.590	6,203
2026-10-12	0.600	0.600	0.600	0.600	0.600	1,819
2026-10-09	0.595	0.600	0.595	0.600	0.600	200
2026-10-08	0.600	0.600	0.585	0.595	0.595	1,634
2026-10-07	0.600	0.600	0.600	0.600	0.600	0
2026-10-06	0.580	0.600	0.580	0.600	0.600	2,269
2026-10-05	0.740	0.800	0.580	0.580	0.580	1,564
2026-10-02	0.580	0.600	0.550	0.600	0.600	17,027
2026-10-01	0.545	0.580	0.545	0.580	0.580	3,700
2026-09-30	0.540	0.545	0.540	0.545	0.545	285
2026-09-29	0.550	0.550	0.550	0.550	0.550	0
2026-09-28	0.505	0.550	0.505	0.550	0.550	65
2026-09-25	0.505	0.550	0.505	0.550	0.550	402
2026-09-24	0.505	0.550	0.505	0.550	0.550	422
2026-09-23	0.550	0.550	0.550	0.550	0.550	90
2026-09-21	0.560	0.560	0.505	0.555	0.555	1,770
2026-09-18	0.545	0.575	0.505	0.505	0.505	2,510
2026-09-17	0.505	0.550	0.505	0.550	0.550	629
2026-09-16	0.575	0.575	0.486	0.575	0.575	4,234
2026-09-14	0.555	0.580	0.500	0.580	0.580	8,493
2026-09-11	0.560	0.580	0.560	0.580	0.580	6
2026-09-10	0.560	0.580	0.560	0.580	0.580	10,117
2026-09-09	0.575	0.580	0.570	0.580	0.580	4,425
2026-09-08	0.580	0.580	0.580	0.580	0.580	3,172
2026-09-07	0.575	0.580	0.575	0.580	0.580	3,193
2026-09-04	0.500	0.580	0.500	0.505	0.505	283
2026-09-03	0.520	0.620	0.444	0.490	0.490	28,764
2026-09-02	0.520	0.520	0.520	0.520	0.520	20
2026-09-01	0.500	0.520	0.462	0.480	0.480	929
2026-08-31	0.520	0.520	0.510	0.520	0.520	3,648
2026-08-28	0.482	0.520	0.460	0.520	0.520	9,965
2026-08-27	0.575	0.635	0.484	0.484	0.484	9,277
2026-08-26	0.480	0.635	0.400	0.482	0.482	15,185
2026-08-25	0.560	0.560	0.555	0.560	0.560	8,387
2026-08-24	0.580	0.680	0.468	0.560	0.560	19,942
2026-08-21	0.490	0.585	0.440	0.585	0.585	25,987
2026-08-20	0.430	0.490	0.430	0.490	0.490	1,511
2026-08-19	0.490	0.490	0.430	0.490	0.490	5,209
2026-08-18	0.430	0.490	0.420	0.490	0.490	5,286
2026-08-17	0.412	0.450	0.412	0.450	0.450	1,773
2026-08-14	0.356	0.448	0.350	0.412	0.412	32,276
2026-08-13	0.372	0.374	0.332	0.374	0.374	3,385
2026-08-12	0.350	0.380	0.350	0.374	0.374	1,045
2026-08-07	0.332	0.384	0.332	0.384	0.384	19
2026-08-05	0.372	0.388	0.332	0.386	0.386	2,529
2026-08-04	0.372	0.372	0.360	0.372	0.372	3,351
2026-08-03	0.372	0.372	0.320	0.320	0.320	151
2026-07-31	0.330	0.376	0.330	0.370	0.370	15,241
2026-07-29	0.330	0.330	0.330	0.330	0.330	19
2026-07-27	0.328	0.330	0.328	0.330	0.330	2,550
2026-07-22	0.328	0.330	0.328	0.330	0.330	10

Page 1 of 1 · 53 trading days

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.