Spyrosoft S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 417.00 | 419.00 | 400.00 | 408.00 | 408.00 | 475 |
| 2022-12-14 | 417.00 | 417.00 | 416.00 | 417.00 | 417.00 | 122 |
| 2022-12-13 | 416.00 | 417.00 | 415.00 | 417.00 | 417.00 | 1,366 |
| 2022-12-12 | 403.00 | 415.00 | 403.00 | 415.00 | 415.00 | 208 |
| 2022-12-09 | 403.00 | 403.00 | 400.00 | 400.00 | 400.00 | 73 |
| 2022-12-08 | 415.00 | 416.00 | 402.00 | 402.00 | 402.00 | 267 |
| 2022-12-07 | 404.00 | 415.00 | 402.00 | 415.00 | 415.00 | 121 |
| 2022-12-06 | 421.00 | 423.00 | 400.00 | 408.00 | 408.00 | 184 |
| 2022-12-05 | 420.00 | 424.00 | 415.00 | 421.00 | 421.00 | 126 |
| 2022-12-02 | 415.00 | 424.00 | 415.00 | 418.00 | 418.00 | 203 |
| 2022-12-01 | 435.00 | 437.00 | 410.00 | 415.00 | 415.00 | 521 |
| 2022-11-30 | 425.00 | 430.00 | 412.00 | 430.00 | 430.00 | 383 |
| 2022-11-29 | 410.00 | 423.00 | 409.00 | 421.00 | 421.00 | 225 |
| 2022-11-28 | 415.00 | 423.00 | 406.00 | 409.00 | 409.00 | 1,534 |
| 2022-11-25 | 395.00 | 410.00 | 395.00 | 399.00 | 399.00 | 206 |
| 2022-11-24 | 382.00 | 420.00 | 381.00 | 395.00 | 395.00 | 1,375 |
| 2022-11-23 | 363.00 | 399.00 | 363.00 | 388.00 | 388.00 | 707 |
| 2022-11-22 | 339.00 | 372.00 | 339.00 | 361.00 | 361.00 | 381 |
| 2022-11-21 | 341.00 | 342.00 | 339.00 | 339.00 | 339.00 | 463 |
| 2022-11-18 | 340.00 | 341.00 | 338.00 | 341.00 | 341.00 | 307 |
| 2022-11-17 | 341.00 | 343.00 | 340.00 | 343.00 | 343.00 | 207 |
| 2022-11-16 | 345.00 | 345.00 | 332.00 | 341.00 | 341.00 | 168 |
| 2022-11-15 | 331.00 | 348.00 | 331.00 | 346.00 | 346.00 | 134 |
| 2022-11-14 | 333.00 | 334.00 | 330.00 | 330.00 | 330.00 | 216 |
| 2022-11-10 | 325.00 | 333.00 | 325.00 | 333.00 | 333.00 | 180 |
| 2022-11-09 | 330.00 | 330.00 | 320.00 | 320.00 | 320.00 | 566 |
| 2022-11-08 | 335.00 | 336.00 | 326.00 | 330.00 | 330.00 | 328 |
| 2022-11-07 | 344.00 | 344.00 | 335.00 | 335.00 | 335.00 | 101 |
| 2022-11-04 | 342.00 | 342.00 | 335.00 | 342.00 | 342.00 | 95 |
| 2022-11-03 | 345.00 | 345.00 | 340.00 | 341.00 | 341.00 | 48 |
| 2022-11-02 | 340.00 | 345.00 | 340.00 | 341.00 | 341.00 | 131 |
| 2022-10-31 | 340.00 | 340.00 | 337.00 | 340.00 | 340.00 | 61 |
| 2022-10-28 | 344.00 | 344.00 | 327.00 | 332.00 | 332.00 | 293 |
| 2022-10-27 | 338.00 | 341.00 | 337.00 | 338.00 | 338.00 | 1,405 |
| 2022-10-26 | 345.00 | 345.00 | 337.00 | 337.00 | 337.00 | 70 |
| 2022-10-25 | 340.00 | 346.00 | 340.00 | 345.00 | 345.00 | 267 |
| 2022-10-24 | 331.00 | 340.00 | 331.00 | 336.00 | 336.00 | 418 |
| 2022-10-21 | 323.00 | 328.00 | 322.00 | 322.00 | 322.00 | 118 |
| 2022-10-20 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | 5 |
| 2022-10-19 | 325.00 | 326.00 | 322.00 | 326.00 | 326.00 | 348 |
| 2022-10-18 | 332.00 | 338.00 | 320.00 | 324.00 | 324.00 | 374 |
| 2022-10-17 | 332.00 | 332.00 | 330.00 | 332.00 | 332.00 | 196 |
| 2022-10-14 | 327.00 | 338.00 | 327.00 | 337.00 | 337.00 | 101 |
| 2022-10-13 | 320.00 | 326.00 | 320.00 | 325.00 | 325.00 | 152 |
| 2022-10-12 | 324.00 | 325.00 | 320.00 | 320.00 | 320.00 | 153 |
| 2022-10-11 | 316.00 | 320.00 | 314.00 | 320.00 | 320.00 | 87 |
| 2022-10-10 | 314.00 | 316.00 | 312.00 | 316.00 | 316.00 | 78 |
| 2022-10-07 | 314.00 | 316.00 | 311.00 | 315.00 | 315.00 | 134 |
| 2022-10-06 | 316.00 | 316.00 | 312.00 | 312.00 | 312.00 | 285 |
| 2022-10-04 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | 11 |
| 2022-10-03 | 321.00 | 321.00 | 310.00 | 318.00 | 318.00 | 60 |
| 2022-09-30 | 318.00 | 324.00 | 312.00 | 324.00 | 324.00 | 216 |
| 2022-09-29 | 330.00 | 330.00 | 321.00 | 322.00 | 322.00 | 188 |
| 2022-09-28 | 329.00 | 330.00 | 324.00 | 329.00 | 329.00 | 492 |
| 2022-09-27 | 320.00 | 329.00 | 315.00 | 325.00 | 325.00 | 479 |
| 2022-09-26 | 314.00 | 315.00 | 314.00 | 315.00 | 315.00 | 57 |
| 2022-09-23 | 320.00 | 320.00 | 311.00 | 311.00 | 311.00 | 343 |
| 2022-09-22 | 320.00 | 320.00 | 318.00 | 320.00 | 320.00 | 210 |
| 2022-09-21 | 320.00 | 320.00 | 312.00 | 320.00 | 320.00 | 185 |
| 2022-09-20 | 320.00 | 320.00 | 319.00 | 320.00 | 320.00 | 47 |
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.