Spyrosoft S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 220.00 | 220.00 | 218.00 | 218.00 | 218.00 | 139 |
| 2021-12-23 | 220.00 | 220.00 | 212.00 | 220.00 | 220.00 | 110 |
| 2021-12-22 | 218.00 | 220.00 | 212.00 | 220.00 | 220.00 | 123 |
| 2021-12-21 | 218.00 | 218.00 | 210.00 | 216.00 | 216.00 | 73 |
| 2021-12-20 | 208.00 | 218.00 | 200.00 | 218.00 | 218.00 | 824 |
| 2021-12-17 | 206.00 | 206.00 | 202.00 | 206.00 | 206.00 | 280 |
| 2021-12-16 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 60 |
| 2021-12-15 | 210.00 | 210.00 | 196.00 | 206.00 | 206.00 | 373 |
| 2021-12-14 | 210.00 | 210.00 | 208.00 | 208.00 | 208.00 | 20 |
| 2021-12-13 | 212.00 | 212.00 | 210.00 | 212.00 | 212.00 | 452 |
| 2021-12-10 | 212.00 | 214.00 | 212.00 | 212.00 | 212.00 | 408 |
| 2021-12-09 | 210.00 | 210.00 | 208.00 | 208.00 | 208.00 | 103 |
| 2021-12-08 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 84 |
| 2021-12-07 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 178 |
| 2021-12-06 | 212.00 | 212.00 | 208.00 | 212.00 | 212.00 | 47 |
| 2021-12-03 | 214.00 | 214.00 | 212.00 | 212.00 | 212.00 | 118 |
| 2021-12-02 | 208.00 | 212.00 | 206.00 | 212.00 | 212.00 | 113 |
| 2021-12-01 | 210.00 | 210.00 | 206.00 | 208.00 | 208.00 | 95 |
| 2021-11-30 | 210.00 | 212.00 | 210.00 | 212.00 | 212.00 | 258 |
| 2021-11-29 | 206.00 | 212.00 | 202.00 | 210.00 | 210.00 | 235 |
| 2021-11-26 | 220.00 | 220.00 | 208.00 | 208.00 | 208.00 | 86 |
| 2021-11-25 | 222.00 | 222.00 | 214.00 | 222.00 | 222.00 | 26 |
| 2021-11-24 | 220.00 | 226.00 | 218.00 | 222.00 | 222.00 | 332 |
| 2021-11-23 | 220.00 | 222.00 | 220.00 | 220.00 | 220.00 | 251 |
| 2021-11-22 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 1 |
| 2021-11-19 | 230.00 | 230.00 | 222.00 | 222.00 | 222.00 | 752 |
| 2021-11-18 | 230.00 | 234.00 | 228.00 | 230.00 | 230.00 | 412 |
| 2021-11-17 | 222.00 | 234.00 | 222.00 | 228.00 | 228.00 | 196 |
| 2021-11-16 | 230.00 | 230.00 | 216.00 | 220.00 | 220.00 | 244 |
| 2021-11-15 | 230.00 | 232.00 | 222.00 | 230.00 | 230.00 | 240 |
| 2021-11-12 | 220.00 | 230.00 | 220.00 | 226.00 | 226.00 | 312 |
| 2021-11-10 | 208.00 | 216.00 | 206.00 | 214.00 | 214.00 | 667 |
| 2021-11-09 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 48 |
| 2021-11-08 | 206.00 | 206.00 | 204.00 | 206.00 | 206.00 | 68 |
| 2021-11-05 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 13 |
| 2021-11-04 | 208.00 | 208.00 | 202.00 | 206.00 | 206.00 | 92 |
| 2021-11-03 | 199.00 | 208.00 | 199.00 | 208.00 | 208.00 | 193 |
| 2021-11-02 | 194.00 | 200.00 | 190.00 | 200.00 | 200.00 | 67 |
| 2021-10-29 | 202.00 | 204.00 | 187.00 | 187.00 | 187.00 | 84 |
| 2021-10-28 | 200.00 | 202.00 | 200.00 | 202.00 | 202.00 | 11 |
| 2021-10-27 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 1 |
| 2021-10-26 | 202.00 | 202.00 | 194.00 | 200.00 | 200.00 | 47 |
| 2021-10-25 | 194.00 | 202.00 | 190.00 | 202.00 | 202.00 | 753 |
| 2021-10-22 | 185.00 | 194.00 | 185.00 | 194.00 | 194.00 | 77 |
| 2021-10-21 | 185.00 | 185.00 | 182.00 | 185.00 | 185.00 | 111 |
| 2021-10-20 | 180.00 | 185.00 | 176.00 | 185.00 | 185.00 | 356 |
| 2021-10-19 | 180.00 | 180.00 | 178.00 | 179.00 | 179.00 | 109 |
| 2021-10-18 | 178.00 | 184.00 | 178.00 | 184.00 | 184.00 | 192 |
| 2021-10-15 | 183.00 | 183.00 | 179.00 | 183.00 | 183.00 | 96 |
| 2021-10-14 | 185.00 | 185.00 | 179.00 | 185.00 | 185.00 | 55 |
← NewerPage 21 of 21 · 1,250 trading days
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.