Spyrosoft S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-13 | 592.00 | 592.00 | 562.00 | 568.00 | 568.00 | 532 |
| 2023-03-10 | 592.00 | 596.00 | 590.00 | 592.00 | 592.00 | 468 |
| 2023-03-09 | 620.00 | 620.00 | 590.00 | 590.00 | 590.00 | 346 |
| 2023-03-08 | 612.00 | 620.00 | 602.00 | 620.00 | 620.00 | 1,012 |
| 2023-03-07 | 612.00 | 616.00 | 604.00 | 608.00 | 608.00 | 149 |
| 2023-03-06 | 600.00 | 616.00 | 600.00 | 616.00 | 616.00 | 1,226 |
| 2023-03-03 | 586.00 | 610.00 | 586.00 | 610.00 | 610.00 | 738 |
| 2023-03-02 | 582.00 | 586.00 | 574.00 | 586.00 | 586.00 | 298 |
| 2023-03-01 | 584.00 | 584.00 | 580.00 | 584.00 | 584.00 | 176 |
| 2023-02-28 | 580.00 | 584.00 | 578.00 | 584.00 | 584.00 | 122 |
| 2023-02-27 | 584.00 | 584.00 | 576.00 | 578.00 | 578.00 | 199 |
| 2023-02-24 | 586.00 | 586.00 | 574.00 | 584.00 | 584.00 | 219 |
| 2023-02-23 | 576.00 | 586.00 | 574.00 | 586.00 | 586.00 | 218 |
| 2023-02-22 | 586.00 | 588.00 | 580.00 | 582.00 | 582.00 | 75 |
| 2023-02-21 | 590.00 | 590.00 | 586.00 | 586.00 | 586.00 | 145 |
| 2023-02-20 | 580.00 | 590.00 | 574.00 | 584.00 | 584.00 | 413 |
| 2023-02-17 | 572.00 | 590.00 | 572.00 | 582.00 | 582.00 | 589 |
| 2023-02-16 | 596.00 | 596.00 | 570.00 | 570.00 | 570.00 | 819 |
| 2023-02-15 | 620.00 | 620.00 | 590.00 | 600.00 | 600.00 | 969 |
| 2023-02-14 | 630.00 | 630.00 | 604.00 | 622.00 | 622.00 | 318 |
| 2023-02-13 | 638.00 | 638.00 | 624.00 | 630.00 | 630.00 | 973 |
| 2023-02-10 | 636.00 | 644.00 | 624.00 | 644.00 | 644.00 | 324 |
| 2023-02-09 | 636.00 | 640.00 | 624.00 | 636.00 | 636.00 | 423 |
| 2023-02-08 | 630.00 | 640.00 | 630.00 | 630.00 | 630.00 | 429 |
| 2023-02-07 | 618.00 | 636.00 | 618.00 | 618.00 | 618.00 | 432 |
| 2023-02-06 | 606.00 | 620.00 | 602.00 | 620.00 | 620.00 | 299 |
| 2023-02-03 | 610.00 | 610.00 | 598.00 | 606.00 | 606.00 | 315 |
| 2023-02-02 | 610.00 | 612.00 | 604.00 | 606.00 | 606.00 | 535 |
| 2023-02-01 | 598.00 | 608.00 | 598.00 | 598.00 | 598.00 | 772 |
| 2023-01-31 | 604.00 | 610.00 | 598.00 | 610.00 | 610.00 | 1,002 |
| 2023-01-30 | 620.00 | 620.00 | 600.00 | 600.00 | 600.00 | 829 |
| 2023-01-27 | 600.00 | 660.00 | 598.00 | 606.00 | 606.00 | 1,503 |
| 2023-01-26 | 570.00 | 598.00 | 570.00 | 598.00 | 598.00 | 851 |
| 2023-01-25 | 564.00 | 576.00 | 550.00 | 558.00 | 558.00 | 551 |
| 2023-01-24 | 560.00 | 566.00 | 550.00 | 550.00 | 550.00 | 1,805 |
| 2023-01-23 | 550.00 | 560.00 | 540.00 | 550.00 | 550.00 | 1,202 |
| 2023-01-20 | 534.00 | 540.00 | 530.00 | 536.00 | 536.00 | 569 |
| 2023-01-19 | 560.00 | 560.00 | 524.00 | 530.00 | 530.00 | 926 |
| 2023-01-18 | 550.00 | 590.00 | 544.00 | 560.00 | 560.00 | 1,316 |
| 2023-01-17 | 546.00 | 548.00 | 534.00 | 542.00 | 542.00 | 411 |
| 2023-01-16 | 526.00 | 542.00 | 516.00 | 542.00 | 542.00 | 811 |
| 2023-01-13 | 514.00 | 528.00 | 512.00 | 520.00 | 520.00 | 364 |
| 2023-01-12 | 510.00 | 520.00 | 506.00 | 512.00 | 512.00 | 84 |
| 2023-01-11 | 495.00 | 524.00 | 495.00 | 506.00 | 506.00 | 220 |
| 2023-01-10 | 502.00 | 508.00 | 496.00 | 496.00 | 496.00 | 626 |
| 2023-01-09 | 498.00 | 508.00 | 495.00 | 502.00 | 502.00 | 707 |
| 2023-01-05 | 494.00 | 497.00 | 488.00 | 497.00 | 497.00 | 235 |
| 2023-01-04 | 478.00 | 490.00 | 470.00 | 490.00 | 490.00 | 345 |
| 2023-01-03 | 480.00 | 480.00 | 470.00 | 478.00 | 478.00 | 312 |
| 2023-01-02 | 490.00 | 490.00 | 472.00 | 480.00 | 480.00 | 287 |
| 2022-12-30 | 494.00 | 495.00 | 470.00 | 487.00 | 487.00 | 612 |
| 2022-12-29 | 485.00 | 510.00 | 485.00 | 495.00 | 495.00 | 483 |
| 2022-12-28 | 487.00 | 487.00 | 480.00 | 484.00 | 484.00 | 229 |
| 2022-12-27 | 460.00 | 495.00 | 459.00 | 489.00 | 489.00 | 838 |
| 2022-12-23 | 450.00 | 450.00 | 444.00 | 448.00 | 448.00 | 67 |
| 2022-12-22 | 450.00 | 450.00 | 442.00 | 450.00 | 450.00 | 185 |
| 2022-12-21 | 445.00 | 450.00 | 440.00 | 450.00 | 450.00 | 120 |
| 2022-12-20 | 445.00 | 455.00 | 437.00 | 437.00 | 437.00 | 242 |
| 2022-12-19 | 444.00 | 445.00 | 435.00 | 445.00 | 445.00 | 213 |
| 2022-12-16 | 408.00 | 443.00 | 408.00 | 442.00 | 442.00 | 210 |
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.