Spyrosoft S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 474.00 | 474.00 | 464.00 | 474.00 | 474.00 | 90 |
| 2023-09-04 | 475.00 | 485.00 | 471.00 | 475.00 | 475.00 | 130 |
| 2023-09-01 | 465.00 | 486.00 | 463.00 | 486.00 | 486.00 | 94 |
| 2023-08-31 | 466.00 | 479.00 | 462.00 | 467.00 | 467.00 | 236 |
| 2023-08-30 | 469.00 | 470.00 | 464.00 | 466.00 | 466.00 | 255 |
| 2023-08-29 | 472.00 | 477.00 | 469.00 | 470.00 | 470.00 | 311 |
| 2023-08-28 | 464.00 | 472.00 | 464.00 | 472.00 | 472.00 | 48 |
| 2023-08-25 | 463.00 | 470.00 | 462.00 | 462.00 | 462.00 | 41 |
| 2023-08-24 | 466.00 | 470.00 | 463.00 | 463.00 | 463.00 | 157 |
| 2023-08-23 | 457.00 | 465.00 | 457.00 | 464.00 | 464.00 | 63 |
| 2023-08-22 | 469.00 | 469.00 | 457.00 | 457.00 | 457.00 | 150 |
| 2023-08-21 | 461.00 | 478.00 | 460.00 | 468.00 | 468.00 | 325 |
| 2023-08-18 | 472.00 | 475.00 | 460.00 | 461.00 | 461.00 | 406 |
| 2023-08-17 | 475.00 | 478.00 | 475.00 | 476.00 | 476.00 | 98 |
| 2023-08-16 | 480.00 | 480.00 | 475.00 | 475.00 | 475.00 | 248 |
| 2023-08-14 | 495.00 | 496.00 | 480.00 | 480.00 | 480.00 | 186 |
| 2023-08-11 | 500.00 | 500.00 | 491.00 | 493.00 | 493.00 | 54 |
| 2023-08-10 | 492.00 | 498.00 | 492.00 | 498.00 | 498.00 | 29 |
| 2023-08-09 | 497.00 | 497.00 | 487.00 | 497.00 | 497.00 | 180 |
| 2023-08-08 | 478.00 | 490.00 | 478.00 | 486.00 | 486.00 | 183 |
| 2023-08-07 | 502.00 | 502.00 | 485.00 | 490.00 | 490.00 | 155 |
| 2023-08-04 | 500.00 | 510.00 | 500.00 | 506.00 | 506.00 | 159 |
| 2023-08-03 | 480.00 | 504.00 | 480.00 | 502.00 | 502.00 | 166 |
| 2023-08-02 | 486.00 | 498.00 | 478.00 | 478.00 | 478.00 | 236 |
| 2023-08-01 | 488.00 | 490.00 | 480.00 | 485.00 | 485.00 | 260 |
| 2023-07-31 | 510.00 | 512.00 | 480.00 | 488.00 | 488.00 | 663 |
| 2023-07-28 | 522.00 | 522.00 | 512.00 | 512.00 | 512.00 | 130 |
| 2023-07-27 | 510.00 | 520.00 | 508.00 | 520.00 | 520.00 | 128 |
| 2023-07-26 | 526.00 | 526.00 | 510.00 | 512.00 | 512.00 | 69 |
| 2023-07-25 | 528.00 | 528.00 | 524.00 | 528.00 | 528.00 | 179 |
| 2023-07-24 | 522.00 | 524.00 | 506.00 | 524.00 | 524.00 | 186 |
| 2023-07-21 | 526.00 | 532.00 | 526.00 | 526.00 | 526.00 | 95 |
| 2023-07-20 | 528.00 | 528.00 | 520.00 | 528.00 | 528.00 | 56 |
| 2023-07-19 | 530.00 | 534.00 | 530.00 | 532.00 | 532.00 | 193 |
| 2023-07-18 | 528.00 | 532.00 | 528.00 | 530.00 | 530.00 | 234 |
| 2023-07-17 | 518.00 | 536.00 | 516.00 | 530.00 | 530.00 | 292 |
| 2023-07-14 | 520.00 | 526.00 | 506.00 | 516.00 | 516.00 | 275 |
| 2023-07-13 | 522.00 | 522.00 | 510.00 | 520.00 | 520.00 | 238 |
| 2023-07-12 | 514.00 | 520.00 | 514.00 | 520.00 | 520.00 | 221 |
| 2023-07-11 | 514.00 | 520.00 | 514.00 | 514.00 | 514.00 | 945 |
| 2023-07-10 | 502.00 | 512.00 | 502.00 | 504.00 | 504.00 | 156 |
| 2023-07-07 | 516.00 | 516.00 | 495.00 | 502.00 | 502.00 | 302 |
| 2023-07-06 | 518.00 | 518.00 | 512.00 | 518.00 | 518.00 | 172 |
| 2023-07-05 | 514.00 | 520.00 | 506.00 | 518.00 | 518.00 | 211 |
| 2023-07-04 | 516.00 | 522.00 | 504.00 | 514.00 | 514.00 | 174 |
| 2023-07-03 | 508.00 | 518.00 | 502.00 | 502.00 | 502.00 | 239 |
| 2023-06-30 | 500.00 | 508.00 | 500.00 | 508.00 | 508.00 | 317 |
| 2023-06-29 | 478.00 | 506.00 | 478.00 | 500.00 | 500.00 | 554 |
| 2023-06-28 | 468.00 | 478.00 | 468.00 | 478.00 | 478.00 | 428 |
| 2023-06-27 | 463.00 | 467.00 | 463.00 | 467.00 | 467.00 | 206 |
| 2023-06-26 | 460.00 | 466.00 | 460.00 | 463.00 | 463.00 | 98 |
| 2023-06-23 | 470.00 | 470.00 | 461.00 | 461.00 | 461.00 | 382 |
| 2023-06-22 | 469.00 | 472.00 | 461.00 | 467.00 | 467.00 | 288 |
| 2023-06-21 | 457.00 | 467.00 | 456.00 | 466.00 | 466.00 | 153 |
| 2023-06-20 | 458.00 | 466.00 | 450.00 | 457.00 | 457.00 | 321 |
| 2023-06-19 | 468.00 | 472.00 | 458.00 | 468.00 | 468.00 | 683 |
| 2023-06-16 | 470.00 | 470.00 | 460.00 | 460.00 | 460.00 | 378 |
| 2023-06-15 | 464.00 | 469.00 | 461.00 | 467.00 | 467.00 | 205 |
| 2023-06-14 | 470.00 | 471.00 | 460.00 | 469.00 | 469.00 | 148 |
| 2023-06-13 | 470.00 | 473.00 | 460.00 | 470.00 | 470.00 | 241 |
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.