Spyrosoft S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 410.00 | 415.00 | 400.00 | 415.00 | 415.00 | 144 |
| 2024-08-19 | 410.00 | 412.00 | 410.00 | 412.00 | 412.00 | 225 |
| 2024-08-16 | 395.00 | 410.00 | 395.00 | 410.00 | 410.00 | 218 |
| 2024-08-14 | 400.00 | 410.00 | 395.00 | 400.00 | 400.00 | 562 |
| 2024-08-13 | 416.00 | 416.00 | 410.00 | 410.00 | 410.00 | 31 |
| 2024-08-12 | 425.00 | 428.00 | 415.00 | 416.00 | 416.00 | 76 |
| 2024-08-09 | 413.00 | 430.00 | 413.00 | 425.00 | 425.00 | 443 |
| 2024-08-08 | 415.00 | 415.00 | 401.00 | 414.00 | 414.00 | 114 |
| 2024-08-07 | 395.00 | 415.00 | 395.00 | 415.00 | 415.00 | 119 |
| 2024-08-06 | 393.00 | 411.00 | 392.00 | 400.00 | 400.00 | 78 |
| 2024-08-05 | 398.00 | 400.00 | 385.00 | 400.00 | 400.00 | 1,400 |
| 2024-08-02 | 407.00 | 410.00 | 399.00 | 399.00 | 399.00 | 1,101 |
| 2024-08-01 | 400.00 | 412.00 | 400.00 | 407.00 | 407.00 | 624 |
| 2024-07-31 | 400.00 | 405.00 | 400.00 | 400.00 | 400.00 | 180 |
| 2024-07-30 | 396.00 | 410.00 | 385.00 | 400.00 | 400.00 | 299 |
| 2024-07-29 | 395.00 | 395.00 | 393.00 | 395.00 | 395.00 | 117 |
| 2024-07-26 | 394.00 | 399.00 | 391.00 | 395.00 | 395.00 | 291 |
| 2024-07-25 | 405.00 | 405.00 | 390.00 | 394.00 | 394.00 | 276 |
| 2024-07-24 | 399.00 | 408.00 | 399.00 | 405.00 | 405.00 | 52 |
| 2024-07-23 | 408.00 | 408.00 | 405.00 | 405.00 | 405.00 | 12 |
| 2024-07-22 | 405.00 | 412.00 | 400.00 | 408.00 | 408.00 | 215 |
| 2024-07-19 | 405.00 | 412.00 | 403.00 | 412.00 | 412.00 | 45 |
| 2024-07-18 | 405.00 | 410.00 | 402.00 | 410.00 | 410.00 | 120 |
| 2024-07-17 | 405.00 | 418.00 | 405.00 | 405.00 | 405.00 | 151 |
| 2024-07-16 | 410.00 | 420.00 | 401.00 | 404.00 | 404.00 | 83 |
| 2024-07-15 | 412.00 | 420.00 | 410.00 | 420.00 | 420.00 | 380 |
| 2024-07-12 | 410.00 | 419.00 | 410.00 | 418.00 | 418.00 | 166 |
| 2024-07-11 | 410.00 | 410.00 | 406.00 | 410.00 | 410.00 | 75 |
| 2024-07-10 | 405.00 | 415.00 | 405.00 | 410.00 | 410.00 | 42 |
| 2024-07-09 | 406.00 | 411.00 | 405.00 | 405.00 | 405.00 | 86 |
| 2024-07-08 | 410.00 | 416.00 | 402.00 | 405.00 | 405.00 | 457 |
| 2024-07-05 | 398.00 | 409.00 | 395.00 | 409.00 | 409.00 | 239 |
| 2024-07-04 | 407.00 | 407.00 | 396.00 | 400.00 | 400.00 | 111 |
| 2024-07-03 | 408.00 | 414.00 | 400.00 | 409.00 | 409.00 | 163 |
| 2024-07-02 | 420.00 | 420.00 | 400.00 | 409.00 | 409.00 | 139 |
| 2024-07-01 | 426.00 | 426.00 | 417.00 | 417.00 | 417.00 | 12 |
| 2024-06-28 | 405.00 | 425.00 | 405.00 | 425.00 | 425.00 | 121 |
| 2024-06-27 | 413.00 | 413.00 | 404.00 | 405.00 | 405.00 | 676 |
| 2024-06-26 | 403.00 | 420.00 | 403.00 | 417.00 | 417.00 | 430 |
| 2024-06-25 | 408.00 | 412.00 | 407.00 | 412.00 | 412.00 | 164 |
| 2024-06-24 | 404.00 | 408.00 | 402.00 | 408.00 | 408.00 | 99 |
| 2024-06-21 | 405.00 | 409.00 | 400.00 | 408.00 | 408.00 | 167 |
| 2024-06-20 | 398.00 | 408.00 | 395.00 | 405.00 | 405.00 | 210 |
| 2024-06-19 | 400.00 | 400.00 | 397.00 | 397.00 | 397.00 | 30 |
| 2024-06-18 | 400.00 | 402.00 | 396.00 | 398.00 | 398.00 | 54 |
| 2024-06-17 | 401.00 | 403.00 | 400.00 | 403.00 | 403.00 | 105 |
| 2024-06-14 | 400.00 | 408.00 | 398.00 | 408.00 | 408.00 | 490 |
| 2024-06-13 | 408.00 | 409.00 | 397.00 | 400.00 | 400.00 | 370 |
| 2024-06-12 | 402.00 | 411.00 | 401.00 | 410.00 | 410.00 | 54 |
| 2024-06-11 | 416.00 | 416.00 | 400.00 | 401.00 | 401.00 | 238 |
| 2024-06-10 | 407.00 | 418.00 | 404.00 | 416.00 | 416.00 | 82 |
| 2024-06-07 | 415.00 | 422.00 | 401.00 | 405.00 | 405.00 | 146 |
| 2024-06-06 | 409.00 | 409.00 | 401.00 | 407.00 | 407.00 | 98 |
| 2024-06-05 | 410.00 | 410.00 | 404.00 | 409.00 | 409.00 | 512 |
| 2024-06-04 | 415.00 | 420.00 | 415.00 | 415.00 | 415.00 | 213 |
| 2024-06-03 | 419.00 | 423.00 | 411.00 | 413.00 | 413.00 | 100 |
| 2024-05-31 | 408.00 | 422.00 | 408.00 | 418.00 | 418.00 | 91 |
| 2024-05-29 | 421.00 | 422.00 | 406.00 | 407.00 | 407.00 | 237 |
| 2024-05-28 | 425.00 | 429.00 | 420.00 | 423.00 | 423.00 | 152 |
| 2024-05-27 | 444.00 | 457.00 | 427.00 | 429.00 | 429.00 | 201 |
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.