Spyrosoft S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 389.00 | 389.00 | 377.00 | 380.00 | 380.00 | 284 |
| 2026-07-24 | 386.00 | 390.00 | 385.00 | 386.00 | 386.00 | 137 |
| 2026-07-23 | 388.00 | 390.00 | 388.00 | 388.00 | 388.00 | 63 |
| 2026-07-22 | 386.00 | 389.00 | 385.00 | 389.00 | 389.00 | 88 |
| 2026-07-21 | 390.00 | 394.00 | 386.00 | 390.00 | 390.00 | 216 |
| 2026-07-20 | 387.00 | 392.00 | 387.00 | 390.00 | 390.00 | 46 |
| 2026-07-17 | 395.00 | 395.00 | 387.00 | 391.00 | 391.00 | 135 |
| 2026-07-16 | 390.00 | 395.00 | 385.00 | 395.00 | 395.00 | 152 |
| 2026-07-15 | 391.00 | 393.00 | 387.00 | 390.00 | 390.00 | 649 |
| 2026-07-14 | 393.00 | 395.00 | 388.00 | 390.00 | 390.00 | 213 |
| 2026-07-13 | 395.00 | 399.00 | 393.00 | 396.00 | 396.00 | 121 |
| 2026-07-10 | 397.00 | 400.00 | 395.00 | 398.00 | 398.00 | 236 |
| 2026-07-09 | 395.00 | 400.00 | 395.00 | 400.00 | 400.00 | 161 |
| 2026-07-08 | 395.00 | 400.00 | 391.00 | 400.00 | 400.00 | 1,486 |
| 2026-07-07 | 399.00 | 400.00 | 394.00 | 394.00 | 394.00 | 1,302 |
| 2026-07-06 | 399.00 | 400.00 | 397.00 | 400.00 | 400.00 | 159 |
| 2026-07-03 | 399.00 | 399.00 | 393.00 | 399.00 | 399.00 | 203 |
| 2026-07-02 | 400.00 | 400.00 | 396.00 | 396.00 | 396.00 | 273 |
| 2026-07-01 | 400.00 | 400.00 | 390.00 | 394.00 | 394.00 | 839 |
| 2026-06-30 | 398.00 | 400.00 | 397.00 | 398.00 | 398.00 | 300 |
| 2026-06-29 | 390.00 | 400.00 | 390.00 | 397.00 | 397.00 | 807 |
| 2026-06-26 | 387.00 | 387.00 | 380.00 | 380.00 | 380.00 | 46 |
| 2026-06-25 | 389.00 | 390.00 | 381.00 | 382.00 | 382.00 | 312 |
| 2026-06-24 | 375.00 | 389.00 | 375.00 | 380.00 | 380.00 | 201 |
| 2026-06-23 | 386.00 | 386.00 | 355.00 | 375.00 | 375.00 | 833 |
| 2026-06-22 | 390.00 | 390.00 | 382.00 | 387.00 | 387.00 | 212 |
| 2026-06-19 | 390.00 | 393.00 | 388.00 | 390.00 | 390.00 | 165 |
| 2026-06-18 | 392.00 | 396.00 | 390.00 | 390.00 | 390.00 | 780 |
| 2026-06-17 | 394.00 | 394.00 | 392.00 | 392.00 | 392.00 | 167 |
| 2026-06-16 | 394.00 | 394.00 | 390.00 | 394.00 | 394.00 | 367 |
| 2026-06-15 | 395.00 | 396.00 | 390.00 | 393.00 | 393.00 | 288 |
| 2026-06-12 | 397.00 | 399.00 | 395.00 | 399.00 | 399.00 | 378 |
| 2026-06-11 | 399.00 | 399.00 | 391.00 | 397.00 | 397.00 | 195 |
| 2026-06-10 | 399.00 | 399.00 | 393.00 | 393.00 | 393.00 | 80 |
| 2026-06-09 | 399.00 | 400.00 | 393.00 | 399.00 | 399.00 | 275 |
| 2026-06-08 | 400.00 | 400.00 | 392.00 | 399.00 | 399.00 | 148 |
| 2026-06-05 | 397.00 | 400.00 | 393.00 | 400.00 | 400.00 | 959 |
| 2026-06-03 | 400.00 | 400.00 | 388.00 | 388.00 | 388.00 | 1,026 |
| 2026-06-02 | 400.00 | 400.00 | 396.00 | 400.00 | 400.00 | 928 |
| 2026-06-01 | 405.00 | 407.00 | 396.00 | 405.00 | 405.00 | 1,691 |
| 2026-05-29 | 403.00 | 410.00 | 402.00 | 410.00 | 410.00 | 193 |
| 2026-05-28 | 424.00 | 424.00 | 402.00 | 404.00 | 404.00 | 484 |
| 2026-05-27 | 434.00 | 434.00 | 419.00 | 424.00 | 424.00 | 354 |
| 2026-05-26 | 432.00 | 470.00 | 420.00 | 439.00 | 439.00 | 1,572 |
| 2026-05-25 | 406.00 | 430.00 | 405.00 | 430.00 | 430.00 | 660 |
| 2026-05-22 | 403.00 | 410.00 | 402.00 | 406.00 | 406.00 | 544 |
| 2026-05-21 | 404.00 | 404.00 | 400.00 | 403.00 | 403.00 | 155 |
| 2026-05-20 | 409.00 | 409.00 | 396.00 | 404.00 | 404.00 | 396 |
| 2026-05-19 | 390.00 | 410.00 | 390.00 | 410.00 | 410.00 | 620 |
| 2026-05-18 | 399.00 | 399.00 | 385.00 | 395.00 | 395.00 | 350 |
| 2026-05-15 | 399.00 | 410.00 | 394.00 | 399.00 | 399.00 | 495 |
| 2026-05-14 | 400.00 | 400.00 | 396.00 | 399.00 | 399.00 | 474 |
| 2026-05-13 | 413.00 | 413.00 | 390.00 | 400.00 | 400.00 | 982 |
| 2026-05-12 | 418.00 | 418.00 | 410.00 | 413.00 | 413.00 | 294 |
| 2026-05-11 | 416.00 | 420.00 | 416.00 | 418.00 | 418.00 | 191 |
| 2026-05-08 | 426.00 | 426.00 | 411.00 | 416.00 | 416.00 | 245 |
| 2026-05-07 | 433.00 | 433.00 | 426.00 | 426.00 | 426.00 | 174 |
| 2026-05-06 | 433.00 | 433.00 | 428.00 | 432.00 | 432.00 | 281 |
| 2026-05-05 | 441.00 | 441.00 | 431.00 | 436.00 | 436.00 | 116 |
| 2026-05-04 | 442.00 | 445.00 | 424.00 | 430.00 | 430.00 | 418 |
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.