Spyrosoft S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 458.00 | 460.00 | 440.00 | 444.00 | 444.00 | 268 |
| 2024-05-23 | 438.00 | 460.00 | 434.00 | 460.00 | 460.00 | 145 |
| 2024-05-22 | 430.00 | 437.00 | 420.00 | 437.00 | 437.00 | 294 |
| 2024-05-21 | 426.00 | 437.00 | 426.00 | 430.00 | 430.00 | 76 |
| 2024-05-20 | 430.00 | 437.00 | 426.00 | 437.00 | 437.00 | 51 |
| 2024-05-17 | 432.00 | 434.00 | 428.00 | 428.00 | 428.00 | 27 |
| 2024-05-16 | 440.00 | 440.00 | 427.00 | 434.00 | 434.00 | 204 |
| 2024-05-15 | 438.00 | 444.00 | 438.00 | 439.00 | 439.00 | 42 |
| 2024-05-14 | 419.00 | 438.00 | 419.00 | 438.00 | 438.00 | 330 |
| 2024-05-13 | 415.00 | 416.00 | 406.00 | 415.00 | 415.00 | 214 |
| 2024-05-10 | 425.00 | 429.00 | 411.00 | 415.00 | 415.00 | 689 |
| 2024-05-09 | 442.00 | 442.00 | 424.00 | 430.00 | 430.00 | 248 |
| 2024-05-08 | 430.00 | 441.00 | 430.00 | 440.00 | 440.00 | 53 |
| 2024-05-07 | 445.00 | 449.00 | 433.00 | 433.00 | 433.00 | 171 |
| 2024-05-06 | 422.00 | 443.00 | 422.00 | 440.00 | 440.00 | 1,079 |
| 2024-05-02 | 425.00 | 425.00 | 420.00 | 420.00 | 420.00 | 146 |
| 2024-04-30 | 424.00 | 427.00 | 420.00 | 420.00 | 420.00 | 146 |
| 2024-04-29 | 409.00 | 421.00 | 409.00 | 421.00 | 421.00 | 209 |
| 2024-04-26 | 414.00 | 428.00 | 405.00 | 406.00 | 406.00 | 298 |
| 2024-04-25 | 397.00 | 409.00 | 395.00 | 402.00 | 402.00 | 150 |
| 2024-04-24 | 425.00 | 425.00 | 400.00 | 403.00 | 403.00 | 310 |
| 2024-04-23 | 410.00 | 425.00 | 405.00 | 425.00 | 425.00 | 225 |
| 2024-04-22 | 398.00 | 409.00 | 398.00 | 409.00 | 409.00 | 539 |
| 2024-04-19 | 400.00 | 402.00 | 398.00 | 402.00 | 402.00 | 160 |
| 2024-04-18 | 408.00 | 411.00 | 395.00 | 395.00 | 395.00 | 418 |
| 2024-04-17 | 411.00 | 413.00 | 405.00 | 408.00 | 408.00 | 98 |
| 2024-04-16 | 422.00 | 422.00 | 410.00 | 410.00 | 410.00 | 163 |
| 2024-04-15 | 430.00 | 436.00 | 415.00 | 420.00 | 420.00 | 344 |
| 2024-04-12 | 430.00 | 434.00 | 418.00 | 429.00 | 429.00 | 150 |
| 2024-04-11 | 440.00 | 440.00 | 428.00 | 429.00 | 429.00 | 80 |
| 2024-04-10 | 448.00 | 448.00 | 427.00 | 440.00 | 440.00 | 184 |
| 2024-04-09 | 440.00 | 447.00 | 433.00 | 447.00 | 447.00 | 106 |
| 2024-04-08 | 434.00 | 440.00 | 434.00 | 440.00 | 440.00 | 91 |
| 2024-04-05 | 436.00 | 436.00 | 425.00 | 433.00 | 433.00 | 80 |
| 2024-04-04 | 448.00 | 454.00 | 437.00 | 440.00 | 440.00 | 676 |
| 2024-04-03 | 440.00 | 448.00 | 440.00 | 448.00 | 448.00 | 74 |
| 2024-04-02 | 450.00 | 451.00 | 448.00 | 449.00 | 449.00 | 249 |
| 2024-03-28 | 450.00 | 456.00 | 439.00 | 450.00 | 450.00 | 306 |
| 2024-03-27 | 424.00 | 460.00 | 422.00 | 441.00 | 441.00 | 1,019 |
| 2024-03-26 | 427.00 | 427.00 | 408.00 | 424.00 | 424.00 | 512 |
| 2024-03-25 | 446.00 | 447.00 | 423.00 | 427.00 | 427.00 | 357 |
| 2024-03-22 | 450.00 | 454.00 | 440.00 | 451.00 | 451.00 | 236 |
| 2024-03-21 | 433.00 | 447.00 | 433.00 | 440.00 | 440.00 | 373 |
| 2024-03-20 | 423.00 | 433.00 | 415.00 | 433.00 | 433.00 | 173 |
| 2024-03-19 | 416.00 | 420.00 | 410.00 | 420.00 | 420.00 | 292 |
| 2024-03-18 | 431.00 | 433.00 | 420.00 | 420.00 | 420.00 | 121 |
| 2024-03-15 | 426.00 | 431.00 | 421.00 | 424.00 | 424.00 | 292 |
| 2024-03-14 | 416.00 | 434.00 | 416.00 | 424.00 | 424.00 | 140 |
| 2024-03-13 | 416.00 | 425.00 | 410.00 | 425.00 | 425.00 | 312 |
| 2024-03-12 | 415.00 | 420.00 | 415.00 | 416.00 | 416.00 | 238 |
| 2024-03-11 | 430.00 | 430.00 | 405.00 | 414.00 | 414.00 | 1,266 |
| 2024-03-08 | 438.00 | 443.00 | 426.00 | 430.00 | 430.00 | 408 |
| 2024-03-07 | 443.00 | 453.00 | 435.00 | 436.00 | 436.00 | 299 |
| 2024-03-06 | 457.00 | 457.00 | 442.00 | 442.00 | 442.00 | 467 |
| 2024-03-05 | 454.00 | 460.00 | 445.00 | 457.00 | 457.00 | 161 |
| 2024-03-04 | 472.00 | 472.00 | 453.00 | 455.00 | 455.00 | 175 |
| 2024-03-01 | 470.00 | 472.00 | 455.00 | 463.00 | 463.00 | 68 |
| 2024-02-29 | 457.00 | 470.00 | 457.00 | 464.00 | 464.00 | 109 |
| 2024-02-28 | 467.00 | 467.00 | 450.00 | 455.00 | 455.00 | 934 |
| 2024-02-27 | 471.00 | 471.00 | 464.00 | 469.00 | 469.00 | 115 |
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.