Spyrosoft S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | 438.00 | 438.00 | 408.00 | 427.00 | 427.00 | 1,647 |
| 2023-11-28 | 446.00 | 452.00 | 434.00 | 438.00 | 438.00 | 167 |
| 2023-11-27 | 460.00 | 460.00 | 440.00 | 455.00 | 455.00 | 255 |
| 2023-11-24 | 460.00 | 472.00 | 455.00 | 455.00 | 455.00 | 334 |
| 2023-11-23 | 455.00 | 474.00 | 433.00 | 474.00 | 474.00 | 2,073 |
| 2023-11-22 | 459.00 | 470.00 | 454.00 | 454.00 | 454.00 | 252 |
| 2023-11-21 | 461.00 | 468.00 | 452.00 | 454.00 | 454.00 | 539 |
| 2023-11-20 | 427.00 | 451.00 | 424.00 | 450.00 | 450.00 | 1,903 |
| 2023-11-17 | 400.00 | 425.00 | 400.00 | 424.00 | 424.00 | 623 |
| 2023-11-16 | 399.00 | 402.00 | 392.00 | 400.00 | 400.00 | 799 |
| 2023-11-15 | 384.00 | 399.00 | 380.00 | 397.00 | 397.00 | 343 |
| 2023-11-14 | 389.00 | 389.00 | 382.00 | 382.00 | 382.00 | 618 |
| 2023-11-13 | 382.00 | 390.00 | 382.00 | 386.00 | 386.00 | 179 |
| 2023-11-10 | 395.00 | 395.00 | 384.00 | 384.00 | 384.00 | 88 |
| 2023-11-09 | 385.00 | 390.00 | 379.00 | 390.00 | 390.00 | 341 |
| 2023-11-08 | 379.00 | 383.00 | 363.00 | 378.00 | 378.00 | 1,235 |
| 2023-11-07 | 400.00 | 400.00 | 378.00 | 378.00 | 378.00 | 541 |
| 2023-11-06 | 407.00 | 407.00 | 395.00 | 400.00 | 400.00 | 319 |
| 2023-11-03 | 403.00 | 403.00 | 390.00 | 402.00 | 402.00 | 271 |
| 2023-11-02 | 400.00 | 407.00 | 400.00 | 402.00 | 402.00 | 174 |
| 2023-10-31 | 398.00 | 410.00 | 394.00 | 402.00 | 402.00 | 212 |
| 2023-10-30 | 390.00 | 398.00 | 390.00 | 398.00 | 398.00 | 128 |
| 2023-10-27 | 377.00 | 394.00 | 377.00 | 390.00 | 390.00 | 151 |
| 2023-10-26 | 374.00 | 375.00 | 372.00 | 375.00 | 375.00 | 171 |
| 2023-10-25 | 372.00 | 374.00 | 370.00 | 374.00 | 374.00 | 107 |
| 2023-10-24 | 377.00 | 377.00 | 365.00 | 372.00 | 372.00 | 512 |
| 2023-10-23 | 385.00 | 385.00 | 379.00 | 380.00 | 380.00 | 205 |
| 2023-10-20 | 393.00 | 399.00 | 383.00 | 386.00 | 386.00 | 150 |
| 2023-10-19 | 397.00 | 397.00 | 392.00 | 392.00 | 392.00 | 82 |
| 2023-10-18 | 390.00 | 400.00 | 385.00 | 397.00 | 397.00 | 372 |
| 2023-10-17 | 390.00 | 390.00 | 380.00 | 386.00 | 386.00 | 521 |
| 2023-10-16 | 400.00 | 404.00 | 385.00 | 389.00 | 389.00 | 256 |
| 2023-10-13 | 410.00 | 410.00 | 392.00 | 395.00 | 395.00 | 506 |
| 2023-10-12 | 412.00 | 414.00 | 400.00 | 406.00 | 406.00 | 113 |
| 2023-10-11 | 417.00 | 417.00 | 410.00 | 415.00 | 415.00 | 283 |
| 2023-10-10 | 415.00 | 418.00 | 411.00 | 417.00 | 417.00 | 207 |
| 2023-10-09 | 402.00 | 413.00 | 400.00 | 413.00 | 413.00 | 38 |
| 2023-10-06 | 410.00 | 410.00 | 400.00 | 400.00 | 400.00 | 105 |
| 2023-10-05 | 413.00 | 414.00 | 406.00 | 410.00 | 410.00 | 225 |
| 2023-10-04 | 413.00 | 413.00 | 408.00 | 412.00 | 412.00 | 560 |
| 2023-10-03 | 416.00 | 416.00 | 412.00 | 413.00 | 413.00 | 337 |
| 2023-10-02 | 417.00 | 419.00 | 410.00 | 417.00 | 417.00 | 197 |
| 2023-09-29 | 408.00 | 418.00 | 408.00 | 414.00 | 414.00 | 379 |
| 2023-09-28 | 400.00 | 418.00 | 390.00 | 408.00 | 408.00 | 897 |
| 2023-09-27 | 410.00 | 414.00 | 408.00 | 414.00 | 414.00 | 81 |
| 2023-09-26 | 415.00 | 418.00 | 408.00 | 410.00 | 410.00 | 214 |
| 2023-09-25 | 423.00 | 423.00 | 410.00 | 418.00 | 418.00 | 301 |
| 2023-09-22 | 426.00 | 426.00 | 420.00 | 420.00 | 420.00 | 259 |
| 2023-09-21 | 420.00 | 425.00 | 418.00 | 424.00 | 424.00 | 202 |
| 2023-09-20 | 417.00 | 425.00 | 412.00 | 415.00 | 415.00 | 384 |
| 2023-09-19 | 405.00 | 414.00 | 403.00 | 414.00 | 414.00 | 220 |
| 2023-09-18 | 412.00 | 412.00 | 403.00 | 403.00 | 403.00 | 368 |
| 2023-09-15 | 405.00 | 414.00 | 405.00 | 410.00 | 410.00 | 909 |
| 2023-09-14 | 444.00 | 469.00 | 401.00 | 405.00 | 405.00 | 3,239 |
| 2023-09-13 | 445.00 | 450.00 | 443.00 | 445.00 | 445.00 | 233 |
| 2023-09-12 | 458.00 | 464.00 | 445.00 | 445.00 | 445.00 | 546 |
| 2023-09-11 | 460.00 | 464.00 | 455.00 | 457.00 | 457.00 | 93 |
| 2023-09-08 | 468.00 | 470.00 | 463.00 | 464.00 | 464.00 | 200 |
| 2023-09-07 | 466.00 | 470.00 | 466.00 | 469.00 | 469.00 | 55 |
| 2023-09-06 | 472.00 | 472.00 | 466.00 | 470.00 | 470.00 | 77 |
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.