Spyrosoft S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 328.00 | 328.00 | 318.00 | 323.00 | 323.00 | 679 |
| 2026-10-16 | 326.00 | 327.00 | 322.00 | 327.00 | 327.00 | 318 |
| 2026-10-15 | 328.00 | 328.00 | 322.00 | 322.00 | 322.00 | 445 |
| 2026-10-14 | 325.00 | 330.00 | 325.00 | 328.00 | 328.00 | 248 |
| 2026-10-13 | 335.00 | 339.00 | 326.00 | 328.00 | 328.00 | 480 |
| 2026-10-12 | 339.00 | 343.00 | 334.00 | 339.00 | 339.00 | 387 |
| 2026-10-09 | 346.00 | 346.00 | 337.00 | 342.00 | 342.00 | 388 |
| 2026-10-08 | 340.00 | 349.00 | 336.00 | 341.00 | 341.00 | 2,715 |
| 2026-10-07 | 328.00 | 328.00 | 321.00 | 321.00 | 321.00 | 234 |
| 2026-10-06 | 329.00 | 330.00 | 324.00 | 327.00 | 327.00 | 630 |
| 2026-10-05 | 326.00 | 330.00 | 326.00 | 328.00 | 328.00 | 450 |
| 2026-10-02 | 327.00 | 329.00 | 321.00 | 326.00 | 326.00 | 664 |
| 2026-10-01 | 322.00 | 331.00 | 320.00 | 328.00 | 328.00 | 452 |
| 2026-09-30 | 322.00 | 323.00 | 319.00 | 322.00 | 322.00 | 340 |
| 2026-09-29 | 324.00 | 325.00 | 319.00 | 321.00 | 321.00 | 492 |
| 2026-09-28 | 335.00 | 336.00 | 320.00 | 324.00 | 324.00 | 1,022 |
| 2026-09-25 | 320.00 | 337.00 | 320.00 | 335.00 | 335.00 | 1,355 |
| 2026-09-24 | 320.00 | 325.00 | 316.00 | 322.00 | 322.00 | 1,075 |
| 2026-09-23 | 334.00 | 334.00 | 310.00 | 324.00 | 324.00 | 3,555 |
| 2026-09-22 | 339.00 | 340.00 | 329.00 | 334.00 | 334.00 | 3,815 |
| 2026-09-21 | 399.00 | 399.00 | 329.00 | 334.00 | 334.00 | 16,581 |
| 2026-09-18 | 415.00 | 423.00 | 407.00 | 416.00 | 416.00 | 343 |
| 2026-09-17 | 412.00 | 415.00 | 406.00 | 415.00 | 415.00 | 149 |
| 2026-09-16 | 416.00 | 417.00 | 405.00 | 412.00 | 412.00 | 515 |
| 2026-09-15 | 423.00 | 428.00 | 415.00 | 415.00 | 415.00 | 394 |
| 2026-09-14 | 414.00 | 428.00 | 414.00 | 423.00 | 423.00 | 256 |
| 2026-09-11 | 419.00 | 422.00 | 417.00 | 422.00 | 422.00 | 147 |
| 2026-09-10 | 423.00 | 423.00 | 417.00 | 417.00 | 417.00 | 117 |
| 2026-09-09 | 418.00 | 424.00 | 416.00 | 423.00 | 423.00 | 222 |
| 2026-09-08 | 428.00 | 428.00 | 414.00 | 420.00 | 420.00 | 489 |
| 2026-09-07 | 420.00 | 429.00 | 415.00 | 427.00 | 427.00 | 60 |
| 2026-09-04 | 425.00 | 425.00 | 422.00 | 422.00 | 422.00 | 154 |
| 2026-09-03 | 430.00 | 433.00 | 422.00 | 423.00 | 423.00 | 25 |
| 2026-09-02 | 433.00 | 433.00 | 420.00 | 426.00 | 426.00 | 115 |
| 2026-09-01 | 429.00 | 434.00 | 404.00 | 434.00 | 434.00 | 538 |
| 2026-08-31 | 420.00 | 442.00 | 420.00 | 426.00 | 426.00 | 150 |
| 2026-08-28 | 430.00 | 430.00 | 420.00 | 420.00 | 420.00 | 122 |
| 2026-08-27 | 428.00 | 444.00 | 427.00 | 427.00 | 427.00 | 1,545 |
| 2026-08-26 | 413.00 | 427.00 | 412.00 | 426.00 | 426.00 | 195 |
| 2026-08-25 | 406.00 | 422.00 | 406.00 | 415.00 | 415.00 | 223 |
| 2026-08-24 | 406.00 | 413.00 | 396.00 | 406.00 | 406.00 | 798 |
| 2026-08-21 | 417.00 | 417.00 | 406.00 | 406.00 | 406.00 | 314 |
| 2026-08-20 | 417.00 | 426.00 | 416.00 | 416.00 | 416.00 | 521 |
| 2026-08-19 | 413.00 | 419.00 | 405.00 | 414.00 | 414.00 | 306 |
| 2026-08-18 | 428.00 | 429.00 | 413.00 | 414.00 | 414.00 | 113 |
| 2026-08-17 | 418.00 | 432.00 | 417.00 | 428.00 | 428.00 | 396 |
| 2026-08-14 | 424.00 | 424.00 | 417.00 | 418.00 | 418.00 | 250 |
| 2026-08-13 | 430.00 | 434.00 | 418.00 | 423.00 | 423.00 | 450 |
| 2026-08-12 | 432.00 | 440.00 | 420.00 | 425.00 | 425.00 | 824 |
| 2026-08-11 | 400.00 | 434.00 | 396.00 | 427.00 | 427.00 | 3,250 |
| 2026-08-10 | 400.00 | 400.00 | 396.00 | 396.00 | 396.00 | 239 |
| 2026-08-07 | 397.00 | 400.00 | 396.00 | 400.00 | 400.00 | 322 |
| 2026-08-06 | 400.00 | 400.00 | 396.00 | 398.00 | 398.00 | 491 |
| 2026-08-05 | 400.00 | 400.00 | 398.00 | 398.00 | 398.00 | 986 |
| 2026-08-04 | 400.00 | 400.00 | 397.00 | 400.00 | 400.00 | 638 |
| 2026-08-03 | 398.00 | 400.00 | 396.00 | 400.00 | 400.00 | 1,837 |
| 2026-07-31 | 400.00 | 400.00 | 396.00 | 398.00 | 398.00 | 246 |
| 2026-07-30 | 400.00 | 400.00 | 396.00 | 397.00 | 397.00 | 652 |
| 2026-07-29 | 389.00 | 399.00 | 385.00 | 399.00 | 399.00 | 1,108 |
| 2026-07-28 | 381.00 | 389.00 | 380.00 | 389.00 | 389.00 | 75 |
Page 1 of 5 · 250 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.