Spyrosoft S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 484.00 | 485.00 | 455.00 | 470.00 | 470.00 | 473 |
| 2024-02-23 | 480.00 | 486.00 | 480.00 | 485.00 | 485.00 | 133 |
| 2024-02-22 | 480.00 | 485.00 | 480.00 | 481.00 | 481.00 | 556 |
| 2024-02-21 | 490.00 | 490.00 | 480.00 | 486.00 | 486.00 | 160 |
| 2024-02-20 | 493.00 | 495.00 | 480.00 | 490.00 | 490.00 | 769 |
| 2024-02-19 | 498.00 | 504.00 | 490.00 | 493.00 | 493.00 | 390 |
| 2024-02-16 | 496.00 | 500.00 | 495.00 | 497.00 | 497.00 | 144 |
| 2024-02-15 | 510.00 | 510.00 | 480.00 | 491.00 | 491.00 | 441 |
| 2024-02-14 | 512.00 | 512.00 | 508.00 | 512.00 | 512.00 | 32 |
| 2024-02-13 | 510.00 | 514.00 | 504.00 | 512.00 | 512.00 | 141 |
| 2024-02-12 | 510.00 | 514.00 | 506.00 | 510.00 | 510.00 | 29 |
| 2024-02-09 | 504.00 | 512.00 | 500.00 | 512.00 | 512.00 | 338 |
| 2024-02-08 | 508.00 | 512.00 | 508.00 | 508.00 | 508.00 | 38 |
| 2024-02-07 | 506.00 | 510.00 | 506.00 | 506.00 | 506.00 | 91 |
| 2024-02-06 | 510.00 | 510.00 | 502.00 | 504.00 | 504.00 | 243 |
| 2024-02-05 | 520.00 | 520.00 | 504.00 | 504.00 | 504.00 | 183 |
| 2024-02-02 | 532.00 | 532.00 | 520.00 | 520.00 | 520.00 | 266 |
| 2024-02-01 | 512.00 | 514.00 | 510.00 | 510.00 | 510.00 | 122 |
| 2024-01-31 | 522.00 | 526.00 | 512.00 | 520.00 | 520.00 | 58 |
| 2024-01-30 | 526.00 | 530.00 | 522.00 | 522.00 | 522.00 | 83 |
| 2024-01-29 | 522.00 | 524.00 | 522.00 | 524.00 | 524.00 | 63 |
| 2024-01-26 | 536.00 | 536.00 | 522.00 | 522.00 | 522.00 | 30 |
| 2024-01-25 | 536.00 | 536.00 | 532.00 | 534.00 | 534.00 | 89 |
| 2024-01-24 | 548.00 | 548.00 | 532.00 | 540.00 | 540.00 | 107 |
| 2024-01-23 | 512.00 | 536.00 | 512.00 | 536.00 | 536.00 | 172 |
| 2024-01-22 | 520.00 | 522.00 | 514.00 | 514.00 | 514.00 | 88 |
| 2024-01-19 | 514.00 | 516.00 | 508.00 | 512.00 | 512.00 | 232 |
| 2024-01-18 | 506.00 | 520.00 | 500.00 | 508.00 | 508.00 | 363 |
| 2024-01-17 | 546.00 | 546.00 | 508.00 | 508.00 | 508.00 | 93 |
| 2024-01-16 | 546.00 | 554.00 | 546.00 | 548.00 | 548.00 | 76 |
| 2024-01-15 | 560.00 | 560.00 | 546.00 | 546.00 | 546.00 | 307 |
| 2024-01-12 | 548.00 | 560.00 | 544.00 | 560.00 | 560.00 | 195 |
| 2024-01-11 | 546.00 | 558.00 | 536.00 | 550.00 | 550.00 | 236 |
| 2024-01-10 | 554.00 | 566.00 | 546.00 | 546.00 | 546.00 | 194 |
| 2024-01-09 | 548.00 | 554.00 | 546.00 | 546.00 | 546.00 | 71 |
| 2024-01-08 | 542.00 | 546.00 | 530.00 | 546.00 | 546.00 | 115 |
| 2024-01-05 | 544.00 | 546.00 | 540.00 | 546.00 | 546.00 | 78 |
| 2024-01-04 | 538.00 | 546.00 | 522.00 | 546.00 | 546.00 | 217 |
| 2024-01-03 | 564.00 | 564.00 | 532.00 | 538.00 | 538.00 | 432 |
| 2024-01-02 | 576.00 | 576.00 | 550.00 | 564.00 | 564.00 | 2,559 |
| 2023-12-29 | 556.00 | 578.00 | 550.00 | 578.00 | 578.00 | 2,550 |
| 2023-12-28 | 550.00 | 552.00 | 522.00 | 552.00 | 552.00 | 1,110 |
| 2023-12-27 | 520.00 | 550.00 | 520.00 | 550.00 | 550.00 | 2,266 |
| 2023-12-22 | 504.00 | 520.00 | 500.00 | 520.00 | 520.00 | 1,669 |
| 2023-12-21 | 495.00 | 512.00 | 490.00 | 508.00 | 508.00 | 923 |
| 2023-12-20 | 488.00 | 500.00 | 488.00 | 500.00 | 500.00 | 442 |
| 2023-12-19 | 490.00 | 491.00 | 482.00 | 482.00 | 482.00 | 827 |
| 2023-12-18 | 490.00 | 499.00 | 484.00 | 489.00 | 489.00 | 286 |
| 2023-12-15 | 498.00 | 498.00 | 494.00 | 498.00 | 498.00 | 230 |
| 2023-12-14 | 495.00 | 499.00 | 485.00 | 497.00 | 497.00 | 1,350 |
| 2023-12-13 | 506.00 | 506.00 | 486.00 | 499.00 | 499.00 | 243 |
| 2023-12-12 | 494.00 | 508.00 | 488.00 | 500.00 | 500.00 | 399 |
| 2023-12-11 | 498.00 | 498.00 | 480.00 | 494.00 | 494.00 | 218 |
| 2023-12-08 | 506.00 | 506.00 | 481.00 | 494.00 | 494.00 | 443 |
| 2023-12-07 | 536.00 | 536.00 | 488.00 | 498.00 | 498.00 | 645 |
| 2023-12-06 | 480.00 | 546.00 | 480.00 | 522.00 | 522.00 | 1,805 |
| 2023-12-05 | 429.00 | 475.00 | 427.00 | 475.00 | 475.00 | 1,761 |
| 2023-12-04 | 425.00 | 428.00 | 422.00 | 428.00 | 428.00 | 1,104 |
| 2023-12-01 | 428.00 | 428.00 | 420.00 | 425.00 | 425.00 | 307 |
| 2023-11-30 | 429.00 | 429.00 | 420.00 | 427.00 | 427.00 | 404 |
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.