Spyrosoft S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-12 | 465.00 | 473.00 | 460.00 | 466.00 | 466.00 | 147 |
| 2023-06-09 | 466.00 | 466.00 | 454.00 | 464.00 | 464.00 | 609 |
| 2023-06-07 | 478.00 | 479.00 | 460.00 | 469.00 | 469.00 | 394 |
| 2023-06-06 | 471.00 | 480.00 | 471.00 | 477.00 | 477.00 | 864 |
| 2023-06-05 | 464.00 | 480.00 | 464.00 | 480.00 | 480.00 | 1,491 |
| 2023-06-02 | 461.00 | 480.00 | 461.00 | 462.00 | 462.00 | 522 |
| 2023-06-01 | 446.00 | 468.00 | 446.00 | 462.00 | 462.00 | 314 |
| 2023-05-31 | 453.00 | 453.00 | 446.00 | 446.00 | 446.00 | 230 |
| 2023-05-30 | 448.00 | 453.00 | 443.00 | 453.00 | 453.00 | 667 |
| 2023-05-29 | 453.00 | 453.00 | 440.00 | 445.00 | 445.00 | 831 |
| 2023-05-26 | 448.00 | 454.00 | 447.00 | 454.00 | 454.00 | 401 |
| 2023-05-25 | 459.00 | 459.00 | 447.00 | 448.00 | 448.00 | 464 |
| 2023-05-24 | 470.00 | 470.00 | 440.00 | 459.00 | 459.00 | 1,990 |
| 2023-05-23 | 488.00 | 490.00 | 475.00 | 484.00 | 484.00 | 870 |
| 2023-05-22 | 488.00 | 490.00 | 482.00 | 487.00 | 487.00 | 543 |
| 2023-05-19 | 489.00 | 490.00 | 480.00 | 487.00 | 487.00 | 378 |
| 2023-05-18 | 489.00 | 490.00 | 470.00 | 487.00 | 487.00 | 971 |
| 2023-05-17 | 449.00 | 504.00 | 448.00 | 480.00 | 480.00 | 3,780 |
| 2023-05-16 | 445.00 | 454.00 | 445.00 | 445.00 | 445.00 | 3,804 |
| 2023-05-15 | 462.00 | 464.00 | 442.00 | 445.00 | 445.00 | 2,507 |
| 2023-05-12 | 479.00 | 480.00 | 459.00 | 460.00 | 460.00 | 2,849 |
| 2023-05-11 | 483.00 | 490.00 | 475.00 | 476.00 | 476.00 | 1,090 |
| 2023-05-10 | 500.00 | 504.00 | 471.00 | 489.00 | 489.00 | 2,273 |
| 2023-05-09 | 540.00 | 540.00 | 498.00 | 500.00 | 500.00 | 2,885 |
| 2023-05-08 | 572.00 | 572.00 | 536.00 | 542.00 | 542.00 | 1,651 |
| 2023-05-05 | 588.00 | 590.00 | 562.00 | 574.00 | 574.00 | 308 |
| 2023-05-04 | 592.00 | 592.00 | 584.00 | 588.00 | 588.00 | 276 |
| 2023-05-02 | 620.00 | 620.00 | 596.00 | 596.00 | 596.00 | 565 |
| 2023-04-28 | 598.00 | 624.00 | 540.00 | 618.00 | 618.00 | 4,234 |
| 2023-04-27 | 582.00 | 598.00 | 568.00 | 598.00 | 598.00 | 333 |
| 2023-04-26 | 576.00 | 582.00 | 554.00 | 578.00 | 578.00 | 588 |
| 2023-04-25 | 594.00 | 598.00 | 582.00 | 582.00 | 582.00 | 213 |
| 2023-04-24 | 590.00 | 602.00 | 590.00 | 594.00 | 594.00 | 223 |
| 2023-04-21 | 608.00 | 608.00 | 578.00 | 590.00 | 590.00 | 468 |
| 2023-04-20 | 610.00 | 626.00 | 588.00 | 606.00 | 606.00 | 446 |
| 2023-04-19 | 636.00 | 640.00 | 604.00 | 630.00 | 630.00 | 643 |
| 2023-04-18 | 640.00 | 664.00 | 634.00 | 634.00 | 634.00 | 550 |
| 2023-04-17 | 642.00 | 644.00 | 636.00 | 638.00 | 638.00 | 411 |
| 2023-04-14 | 626.00 | 646.00 | 626.00 | 644.00 | 644.00 | 291 |
| 2023-04-13 | 628.00 | 646.00 | 628.00 | 628.00 | 628.00 | 327 |
| 2023-04-12 | 618.00 | 628.00 | 614.00 | 628.00 | 628.00 | 991 |
| 2023-04-11 | 588.00 | 616.00 | 582.00 | 614.00 | 614.00 | 1,739 |
| 2023-04-06 | 584.00 | 584.00 | 580.00 | 580.00 | 580.00 | 44 |
| 2023-04-05 | 588.00 | 588.00 | 584.00 | 584.00 | 584.00 | 23 |
| 2023-04-04 | 580.00 | 588.00 | 578.00 | 588.00 | 588.00 | 325 |
| 2023-04-03 | 584.00 | 592.00 | 574.00 | 580.00 | 580.00 | 316 |
| 2023-03-31 | 576.00 | 588.00 | 572.00 | 580.00 | 580.00 | 101 |
| 2023-03-30 | 584.00 | 588.00 | 572.00 | 572.00 | 572.00 | 403 |
| 2023-03-29 | 594.00 | 600.00 | 582.00 | 598.00 | 598.00 | 452 |
| 2023-03-28 | 578.00 | 596.00 | 572.00 | 594.00 | 594.00 | 671 |
| 2023-03-27 | 566.00 | 576.00 | 552.00 | 576.00 | 576.00 | 504 |
| 2023-03-24 | 566.00 | 580.00 | 560.00 | 566.00 | 566.00 | 156 |
| 2023-03-23 | 556.00 | 582.00 | 556.00 | 564.00 | 564.00 | 131 |
| 2023-03-22 | 570.00 | 570.00 | 556.00 | 556.00 | 556.00 | 342 |
| 2023-03-21 | 576.00 | 580.00 | 570.00 | 574.00 | 574.00 | 394 |
| 2023-03-20 | 588.00 | 588.00 | 576.00 | 580.00 | 580.00 | 159 |
| 2023-03-17 | 596.00 | 596.00 | 564.00 | 588.00 | 588.00 | 1,089 |
| 2023-03-16 | 574.00 | 574.00 | 546.00 | 560.00 | 560.00 | 662 |
| 2023-03-15 | 590.00 | 590.00 | 562.00 | 574.00 | 574.00 | 291 |
| 2023-03-14 | 576.00 | 590.00 | 574.00 | 590.00 | 590.00 | 492 |
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.