Spyrosoft S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-28 | 256.00 | 256.00 | 250.00 | 254.00 | 254.00 | 391 |
| 2022-03-25 | 262.00 | 262.00 | 254.00 | 254.00 | 254.00 | 129 |
| 2022-03-24 | 258.00 | 262.00 | 254.00 | 262.00 | 262.00 | 554 |
| 2022-03-23 | 258.00 | 260.00 | 250.00 | 258.00 | 258.00 | 274 |
| 2022-03-22 | 252.00 | 254.00 | 248.00 | 252.00 | 252.00 | 445 |
| 2022-03-21 | 248.00 | 250.00 | 246.00 | 250.00 | 250.00 | 393 |
| 2022-03-18 | 254.00 | 254.00 | 246.00 | 250.00 | 250.00 | 85 |
| 2022-03-17 | 238.00 | 258.00 | 238.00 | 254.00 | 254.00 | 1,175 |
| 2022-03-16 | 236.00 | 236.00 | 230.00 | 236.00 | 236.00 | 375 |
| 2022-03-15 | 232.00 | 236.00 | 232.00 | 236.00 | 236.00 | 26 |
| 2022-03-14 | 232.00 | 236.00 | 232.00 | 234.00 | 234.00 | 321 |
| 2022-03-11 | 216.00 | 232.00 | 214.00 | 232.00 | 232.00 | 334 |
| 2022-03-10 | 216.00 | 220.00 | 216.00 | 220.00 | 220.00 | 267 |
| 2022-03-09 | 208.00 | 216.00 | 208.00 | 214.00 | 214.00 | 60 |
| 2022-03-08 | 200.00 | 218.00 | 200.00 | 218.00 | 218.00 | 259 |
| 2022-03-07 | 200.00 | 206.00 | 190.00 | 200.00 | 200.00 | 236 |
| 2022-03-04 | 214.00 | 214.00 | 198.00 | 208.00 | 208.00 | 328 |
| 2022-03-03 | 212.00 | 218.00 | 208.00 | 214.00 | 214.00 | 110 |
| 2022-03-02 | 216.00 | 218.00 | 206.00 | 218.00 | 218.00 | 156 |
| 2022-02-28 | 206.00 | 224.00 | 206.00 | 224.00 | 224.00 | 5 |
| 2022-02-25 | 216.00 | 218.00 | 206.00 | 206.00 | 206.00 | 128 |
| 2022-02-24 | 224.00 | 224.00 | 194.00 | 206.00 | 206.00 | 670 |
| 2022-02-23 | 234.00 | 236.00 | 226.00 | 226.00 | 226.00 | 107 |
| 2022-02-22 | 224.00 | 232.00 | 224.00 | 224.00 | 224.00 | 129 |
| 2022-02-21 | 226.00 | 228.00 | 206.00 | 224.00 | 224.00 | 227 |
| 2022-02-18 | 226.00 | 228.00 | 222.00 | 222.00 | 222.00 | 106 |
| 2022-02-17 | 234.00 | 234.00 | 220.00 | 220.00 | 220.00 | 111 |
| 2022-02-16 | 234.00 | 240.00 | 234.00 | 234.00 | 234.00 | 22 |
| 2022-02-15 | 236.00 | 240.00 | 230.00 | 230.00 | 230.00 | 320 |
| 2022-02-14 | 242.00 | 242.00 | 238.00 | 238.00 | 238.00 | 77 |
| 2022-02-11 | 238.00 | 244.00 | 234.00 | 242.00 | 242.00 | 852 |
| 2022-02-09 | 234.00 | 238.00 | 234.00 | 238.00 | 238.00 | 58 |
| 2022-02-08 | 236.00 | 236.00 | 234.00 | 234.00 | 234.00 | 25 |
| 2022-02-07 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 10 |
| 2022-02-04 | 234.00 | 236.00 | 234.00 | 234.00 | 234.00 | 15 |
| 2022-02-02 | 234.00 | 236.00 | 222.00 | 232.00 | 232.00 | 66 |
| 2022-02-01 | 234.00 | 238.00 | 224.00 | 238.00 | 238.00 | 27 |
| 2022-01-31 | 238.00 | 238.00 | 226.00 | 238.00 | 238.00 | 81 |
| 2022-01-28 | 236.00 | 238.00 | 230.00 | 238.00 | 238.00 | 213 |
| 2022-01-27 | 212.00 | 232.00 | 212.00 | 232.00 | 232.00 | 87 |
| 2022-01-26 | 226.00 | 238.00 | 214.00 | 214.00 | 214.00 | 372 |
| 2022-01-25 | 220.00 | 224.00 | 218.00 | 224.00 | 224.00 | 117 |
| 2022-01-24 | 230.00 | 230.00 | 212.00 | 216.00 | 216.00 | 628 |
| 2022-01-21 | 238.00 | 238.00 | 232.00 | 236.00 | 236.00 | 163 |
| 2022-01-20 | 232.00 | 248.00 | 232.00 | 242.00 | 242.00 | 659 |
| 2022-01-19 | 236.00 | 238.00 | 230.00 | 238.00 | 238.00 | 826 |
| 2022-01-18 | 236.00 | 236.00 | 232.00 | 234.00 | 234.00 | 57 |
| 2022-01-17 | 234.00 | 236.00 | 232.00 | 236.00 | 236.00 | 131 |
| 2022-01-14 | 228.00 | 232.00 | 228.00 | 230.00 | 230.00 | 131 |
| 2022-01-13 | 226.00 | 226.00 | 224.00 | 224.00 | 224.00 | 178 |
| 2022-01-12 | 232.00 | 234.00 | 226.00 | 230.00 | 230.00 | 171 |
| 2022-01-11 | 234.00 | 234.00 | 232.00 | 232.00 | 232.00 | 123 |
| 2022-01-10 | 232.00 | 234.00 | 228.00 | 230.00 | 230.00 | 213 |
| 2022-01-07 | 240.00 | 240.00 | 224.00 | 224.00 | 224.00 | 326 |
| 2022-01-05 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | 214 |
| 2022-01-04 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | 66 |
| 2022-01-03 | 216.00 | 222.00 | 216.00 | 220.00 | 220.00 | 35 |
| 2021-12-30 | 214.00 | 216.00 | 210.00 | 216.00 | 216.00 | 52 |
| 2021-12-28 | 216.00 | 216.00 | 175.00 | 210.00 | 210.00 | 642 |
| 2021-12-27 | 220.00 | 220.00 | 218.00 | 218.00 | 218.00 | 139 |
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.