Spyrosoft S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 330.00 | 330.00 | 320.00 | 320.00 | 320.00 | 79 |
| 2022-09-16 | 340.00 | 340.00 | 326.00 | 328.00 | 328.00 | 221 |
| 2022-09-15 | 325.00 | 335.00 | 325.00 | 335.00 | 335.00 | 165 |
| 2022-09-14 | 320.00 | 320.00 | 312.00 | 320.00 | 320.00 | 301 |
| 2022-09-13 | 315.00 | 317.00 | 305.00 | 315.00 | 315.00 | 324 |
| 2022-09-12 | 290.00 | 309.00 | 290.00 | 309.00 | 309.00 | 109 |
| 2022-09-09 | 290.00 | 303.00 | 290.00 | 295.00 | 295.00 | 263 |
| 2022-09-08 | 280.00 | 296.00 | 280.00 | 295.00 | 295.00 | 207 |
| 2022-09-07 | 286.00 | 290.00 | 281.00 | 281.00 | 281.00 | 381 |
| 2022-09-06 | 280.00 | 293.00 | 280.00 | 291.00 | 291.00 | 167 |
| 2022-09-05 | 288.00 | 290.00 | 281.00 | 284.00 | 284.00 | 265 |
| 2022-09-02 | 265.00 | 288.00 | 265.00 | 288.00 | 288.00 | 602 |
| 2022-09-01 | 285.00 | 286.00 | 261.00 | 270.00 | 270.00 | 1,794 |
| 2022-08-31 | 314.00 | 314.00 | 278.00 | 289.00 | 289.00 | 1,786 |
| 2022-08-30 | 315.00 | 315.00 | 312.00 | 314.00 | 314.00 | 115 |
| 2022-08-29 | 336.00 | 336.00 | 310.00 | 312.00 | 312.00 | 1,557 |
| 2022-08-26 | 337.00 | 337.00 | 330.00 | 336.00 | 336.00 | 70 |
| 2022-08-25 | 334.00 | 336.00 | 334.00 | 336.00 | 336.00 | 12 |
| 2022-08-24 | 333.00 | 340.00 | 333.00 | 335.00 | 335.00 | 552 |
| 2022-08-23 | 325.00 | 330.00 | 325.00 | 330.00 | 330.00 | 58 |
| 2022-08-22 | 340.00 | 347.00 | 323.00 | 325.00 | 325.00 | 486 |
| 2022-08-19 | 344.00 | 344.00 | 330.00 | 330.00 | 330.00 | 223 |
| 2022-08-18 | 340.00 | 346.00 | 340.00 | 344.00 | 344.00 | 203 |
| 2022-08-17 | 344.00 | 348.00 | 338.00 | 338.00 | 338.00 | 140 |
| 2022-08-16 | 347.00 | 347.00 | 332.00 | 344.00 | 344.00 | 384 |
| 2022-08-12 | 349.00 | 349.00 | 335.00 | 345.00 | 345.00 | 158 |
| 2022-08-11 | 340.00 | 350.00 | 340.00 | 348.00 | 348.00 | 407 |
| 2022-08-10 | 340.00 | 345.00 | 333.00 | 343.00 | 343.00 | 400 |
| 2022-08-09 | 349.00 | 350.00 | 340.00 | 340.00 | 340.00 | 253 |
| 2022-08-08 | 343.00 | 350.00 | 343.00 | 348.00 | 348.00 | 226 |
| 2022-08-05 | 349.00 | 349.00 | 345.00 | 345.00 | 345.00 | 176 |
| 2022-08-04 | 349.00 | 349.00 | 348.00 | 349.00 | 349.00 | 143 |
| 2022-08-03 | 345.00 | 348.00 | 345.00 | 345.00 | 345.00 | 320 |
| 2022-08-02 | 346.00 | 349.00 | 340.00 | 344.00 | 344.00 | 193 |
| 2022-08-01 | 329.00 | 345.00 | 329.00 | 345.00 | 345.00 | 727 |
| 2022-07-29 | 327.00 | 335.00 | 327.00 | 330.00 | 330.00 | 800 |
| 2022-07-28 | 333.00 | 333.00 | 318.00 | 320.00 | 320.00 | 290 |
| 2022-07-27 | 330.00 | 333.00 | 329.00 | 333.00 | 333.00 | 302 |
| 2022-07-26 | 326.00 | 340.00 | 324.00 | 329.00 | 329.00 | 640 |
| 2022-07-25 | 312.00 | 323.00 | 312.00 | 323.00 | 323.00 | 408 |
| 2022-07-22 | 310.00 | 314.00 | 305.00 | 312.00 | 312.00 | 261 |
| 2022-07-21 | 305.00 | 310.00 | 301.00 | 310.00 | 310.00 | 620 |
| 2022-07-20 | 301.00 | 305.00 | 298.00 | 300.00 | 300.00 | 91 |
| 2022-07-19 | 304.00 | 306.00 | 298.00 | 298.00 | 298.00 | 180 |
| 2022-07-18 | 299.00 | 306.00 | 299.00 | 303.00 | 303.00 | 652 |
| 2022-07-15 | 293.00 | 296.00 | 293.00 | 296.00 | 296.00 | 180 |
| 2022-07-14 | 297.00 | 302.00 | 292.00 | 293.00 | 293.00 | 89 |
| 2022-07-13 | 298.00 | 302.00 | 290.00 | 295.00 | 295.00 | 173 |
| 2022-07-12 | 301.00 | 301.00 | 299.00 | 299.00 | 299.00 | 77 |
| 2022-07-11 | 307.00 | 309.00 | 295.00 | 301.00 | 301.00 | 576 |
| 2022-07-08 | 293.00 | 304.00 | 293.00 | 300.00 | 300.00 | 254 |
| 2022-07-07 | 290.00 | 305.00 | 289.00 | 303.00 | 303.00 | 378 |
| 2022-07-06 | 284.00 | 288.00 | 284.00 | 288.00 | 288.00 | 179 |
| 2022-07-05 | 286.00 | 290.00 | 277.00 | 277.00 | 277.00 | 141 |
| 2022-07-04 | 285.00 | 293.00 | 277.00 | 284.00 | 284.00 | 240 |
| 2022-07-01 | 293.00 | 293.00 | 277.00 | 284.00 | 284.00 | 290 |
| 2022-06-30 | 290.00 | 293.00 | 280.00 | 293.00 | 293.00 | 352 |
| 2022-06-29 | 285.00 | 296.00 | 282.00 | 284.00 | 284.00 | 916 |
| 2022-06-28 | 290.00 | 290.00 | 271.00 | 277.00 | 277.00 | 756 |
| 2022-06-27 | 283.00 | 290.00 | 283.00 | 290.00 | 290.00 | 356 |
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.