Spyrosoft S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 282.00 | 290.00 | 280.00 | 280.00 | 280.00 | 199 |
| 2022-06-23 | 271.00 | 280.00 | 269.00 | 280.00 | 280.00 | 140 |
| 2022-06-22 | 280.00 | 280.00 | 271.00 | 271.00 | 271.00 | 111 |
| 2022-06-21 | 280.00 | 281.00 | 274.00 | 280.00 | 280.00 | 8,500 |
| 2022-06-20 | 260.00 | 282.00 | 260.00 | 280.00 | 280.00 | 244 |
| 2022-06-17 | 256.00 | 263.00 | 250.00 | 263.00 | 263.00 | 1,168 |
| 2022-06-15 | 255.00 | 256.00 | 248.00 | 248.00 | 248.00 | 95 |
| 2022-06-14 | 251.00 | 252.00 | 250.00 | 250.00 | 250.00 | 107 |
| 2022-06-13 | 274.00 | 274.00 | 250.00 | 255.00 | 255.00 | 424 |
| 2022-06-10 | 275.00 | 275.00 | 270.00 | 270.00 | 270.00 | 517 |
| 2022-06-09 | 274.00 | 275.00 | 272.00 | 275.00 | 275.00 | 239 |
| 2022-06-08 | 271.00 | 274.00 | 270.00 | 274.00 | 274.00 | 233 |
| 2022-06-07 | 270.00 | 271.00 | 268.00 | 271.00 | 271.00 | 277 |
| 2022-06-06 | 275.00 | 275.00 | 267.00 | 269.00 | 269.00 | 364 |
| 2022-06-03 | 272.00 | 272.00 | 265.00 | 265.00 | 265.00 | 132 |
| 2022-06-02 | 272.00 | 272.00 | 257.00 | 265.00 | 265.00 | 562 |
| 2022-06-01 | 265.00 | 272.00 | 259.00 | 272.00 | 272.00 | 535 |
| 2022-05-31 | 250.00 | 270.00 | 250.00 | 264.00 | 264.00 | 756 |
| 2022-05-30 | 247.00 | 249.00 | 247.00 | 249.00 | 249.00 | 1,231 |
| 2022-05-27 | 242.00 | 246.00 | 239.00 | 246.00 | 246.00 | 552 |
| 2022-05-26 | 243.00 | 248.00 | 240.00 | 240.00 | 240.00 | 37 |
| 2022-05-25 | 242.00 | 248.00 | 240.00 | 240.00 | 240.00 | 827 |
| 2022-05-24 | 248.00 | 252.00 | 245.00 | 250.00 | 250.00 | 2,333 |
| 2022-05-23 | 230.00 | 245.00 | 230.00 | 245.00 | 245.00 | 400 |
| 2022-05-20 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 197 |
| 2022-05-19 | 229.00 | 230.00 | 229.00 | 229.00 | 229.00 | 44 |
| 2022-05-18 | 230.00 | 231.00 | 228.00 | 228.00 | 228.00 | 122 |
| 2022-05-17 | 228.00 | 229.00 | 225.00 | 228.00 | 228.00 | 105 |
| 2022-05-16 | 213.00 | 224.00 | 213.00 | 224.00 | 224.00 | 59 |
| 2022-05-13 | 210.00 | 215.00 | 204.00 | 211.00 | 211.00 | 137 |
| 2022-05-12 | 220.00 | 220.00 | 210.00 | 210.00 | 210.00 | 175 |
| 2022-05-11 | 221.00 | 225.00 | 216.00 | 216.00 | 216.00 | 86 |
| 2022-05-10 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 73 |
| 2022-05-09 | 226.00 | 229.00 | 210.00 | 221.00 | 221.00 | 655 |
| 2022-05-06 | 227.00 | 228.00 | 224.00 | 225.00 | 225.00 | 289 |
| 2022-05-05 | 227.00 | 232.00 | 227.00 | 230.00 | 230.00 | 28 |
| 2022-05-04 | 234.00 | 239.00 | 225.00 | 226.00 | 226.00 | 254 |
| 2022-05-02 | 242.00 | 242.00 | 234.00 | 234.00 | 234.00 | 15 |
| 2022-04-29 | 245.00 | 248.00 | 245.00 | 245.00 | 245.00 | 167 |
| 2022-04-28 | 235.00 | 248.00 | 234.00 | 248.00 | 248.00 | 276 |
| 2022-04-27 | 240.00 | 240.00 | 228.00 | 230.00 | 230.00 | 859 |
| 2022-04-26 | 243.00 | 249.00 | 240.00 | 240.00 | 240.00 | 342 |
| 2022-04-25 | 244.00 | 244.00 | 232.00 | 232.00 | 232.00 | 128 |
| 2022-04-22 | 246.00 | 248.00 | 240.00 | 240.00 | 240.00 | 354 |
| 2022-04-21 | 248.00 | 248.00 | 245.00 | 248.00 | 248.00 | 617 |
| 2022-04-20 | 248.00 | 248.00 | 246.00 | 246.00 | 246.00 | 260 |
| 2022-04-19 | 248.00 | 250.00 | 245.00 | 248.00 | 248.00 | 606 |
| 2022-04-14 | 252.00 | 252.00 | 246.00 | 250.00 | 250.00 | 551 |
| 2022-04-13 | 248.00 | 250.00 | 248.00 | 250.00 | 250.00 | 273 |
| 2022-04-12 | 250.00 | 250.00 | 242.00 | 248.00 | 248.00 | 230 |
| 2022-04-11 | 250.00 | 250.00 | 246.00 | 246.00 | 246.00 | 316 |
| 2022-04-08 | 248.00 | 248.00 | 240.00 | 246.00 | 246.00 | 95 |
| 2022-04-07 | 238.00 | 248.00 | 238.00 | 248.00 | 248.00 | 211 |
| 2022-04-06 | 248.00 | 248.00 | 236.00 | 236.00 | 236.00 | 193 |
| 2022-04-05 | 248.00 | 250.00 | 244.00 | 248.00 | 248.00 | 196 |
| 2022-04-04 | 250.00 | 252.00 | 246.00 | 248.00 | 248.00 | 484 |
| 2022-04-01 | 248.00 | 248.00 | 240.00 | 246.00 | 246.00 | 1,176 |
| 2022-03-31 | 244.00 | 250.00 | 240.00 | 248.00 | 248.00 | 484 |
| 2022-03-30 | 250.00 | 250.00 | 246.00 | 248.00 | 248.00 | 270 |
| 2022-03-29 | 254.00 | 254.00 | 246.00 | 248.00 | 248.00 | 332 |
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.