Spyrosoft S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 457.00 | 460.00 | 450.00 | 450.00 | 450.00 | 583 |
| 2026-04-29 | 465.00 | 479.00 | 450.00 | 459.00 | 459.00 | 903 |
| 2026-04-28 | 467.00 | 467.00 | 440.00 | 446.00 | 446.00 | 507 |
| 2026-04-27 | 440.00 | 474.00 | 435.00 | 474.00 | 474.00 | 719 |
| 2026-04-24 | 440.00 | 440.00 | 427.00 | 440.00 | 440.00 | 212 |
| 2026-04-23 | 460.00 | 463.00 | 441.00 | 441.00 | 441.00 | 109 |
| 2026-04-22 | 460.00 | 460.00 | 454.00 | 455.00 | 455.00 | 71 |
| 2026-04-21 | 446.00 | 463.00 | 446.00 | 455.00 | 455.00 | 295 |
| 2026-04-20 | 439.00 | 449.00 | 438.00 | 446.00 | 446.00 | 395 |
| 2026-04-17 | 440.00 | 476.00 | 437.00 | 450.00 | 450.00 | 888 |
| 2026-04-16 | 426.00 | 438.00 | 426.00 | 438.00 | 438.00 | 390 |
| 2026-04-15 | 424.00 | 427.00 | 419.00 | 426.00 | 426.00 | 392 |
| 2026-04-14 | 425.00 | 425.00 | 423.00 | 424.00 | 424.00 | 332 |
| 2026-04-13 | 421.00 | 427.00 | 421.00 | 427.00 | 427.00 | 171 |
| 2026-04-10 | 416.00 | 426.00 | 411.00 | 421.00 | 421.00 | 463 |
| 2026-04-09 | 420.00 | 420.00 | 415.00 | 415.00 | 415.00 | 30 |
| 2026-04-08 | 420.00 | 426.00 | 409.00 | 417.00 | 417.00 | 320 |
| 2026-04-07 | 418.00 | 420.00 | 401.00 | 409.00 | 409.00 | 667 |
| 2026-04-02 | 422.00 | 423.00 | 415.00 | 419.00 | 419.00 | 134 |
| 2026-04-01 | 426.00 | 426.00 | 414.00 | 424.00 | 424.00 | 495 |
| 2026-03-31 | 434.00 | 435.00 | 415.00 | 423.00 | 423.00 | 1,271 |
| 2026-03-30 | 430.00 | 450.00 | 430.00 | 450.00 | 450.00 | 217 |
| 2026-03-27 | 452.00 | 452.00 | 425.00 | 435.00 | 435.00 | 772 |
| 2026-03-26 | 450.00 | 456.00 | 448.00 | 455.00 | 455.00 | 65 |
| 2026-03-25 | 453.00 | 454.00 | 447.00 | 448.00 | 448.00 | 135 |
| 2026-03-24 | 455.00 | 458.00 | 440.00 | 448.00 | 448.00 | 151 |
| 2026-03-23 | 459.00 | 459.00 | 439.00 | 451.00 | 451.00 | 883 |
| 2026-03-20 | 462.00 | 462.00 | 454.00 | 454.00 | 454.00 | 243 |
| 2026-03-19 | 473.00 | 473.00 | 461.00 | 464.00 | 464.00 | 166 |
| 2026-03-18 | 472.00 | 484.00 | 472.00 | 475.00 | 475.00 | 128 |
| 2026-03-17 | 480.00 | 481.00 | 465.00 | 472.00 | 472.00 | 171 |
| 2026-03-16 | 487.00 | 489.00 | 476.00 | 480.00 | 480.00 | 165 |
| 2026-03-13 | 481.00 | 487.00 | 479.00 | 484.00 | 484.00 | 248 |
| 2026-03-12 | 473.00 | 486.00 | 471.00 | 479.00 | 479.00 | 344 |
| 2026-03-11 | 479.00 | 479.00 | 471.00 | 471.00 | 471.00 | 181 |
| 2026-03-10 | 463.00 | 488.00 | 463.00 | 472.00 | 472.00 | 379 |
| 2026-03-09 | 464.00 | 468.00 | 454.00 | 463.00 | 463.00 | 360 |
| 2026-03-06 | 469.00 | 473.00 | 464.00 | 468.00 | 468.00 | 331 |
| 2026-03-05 | 470.00 | 470.00 | 465.00 | 469.00 | 469.00 | 76 |
| 2026-03-04 | 464.00 | 472.00 | 463.00 | 470.00 | 470.00 | 71 |
| 2026-03-03 | 480.00 | 480.00 | 458.00 | 464.00 | 464.00 | 386 |
| 2026-03-02 | 485.00 | 485.00 | 458.00 | 475.00 | 475.00 | 531 |
| 2026-02-27 | 480.00 | 489.00 | 480.00 | 487.00 | 487.00 | 764 |
| 2026-02-26 | 468.00 | 483.00 | 468.00 | 477.00 | 477.00 | 280 |
| 2026-02-25 | 467.00 | 471.00 | 463.00 | 463.00 | 463.00 | 154 |
| 2026-02-24 | 480.00 | 480.00 | 463.00 | 466.00 | 466.00 | 643 |
| 2026-02-23 | 480.00 | 481.00 | 475.00 | 476.00 | 476.00 | 251 |
| 2026-02-20 | 483.00 | 483.00 | 481.00 | 481.00 | 481.00 | 39 |
| 2026-02-19 | 482.00 | 488.00 | 477.00 | 483.00 | 483.00 | 217 |
| 2026-02-18 | 477.00 | 483.00 | 476.00 | 483.00 | 483.00 | 119 |
| 2026-02-17 | 482.00 | 482.00 | 474.00 | 474.00 | 474.00 | 266 |
| 2026-02-16 | 487.00 | 487.00 | 478.00 | 482.00 | 482.00 | 520 |
| 2026-02-13 | 496.00 | 496.00 | 482.00 | 490.00 | 490.00 | 175 |
| 2026-02-12 | 490.00 | 498.00 | 472.00 | 497.00 | 497.00 | 776 |
| 2026-02-11 | 491.00 | 498.00 | 489.00 | 493.00 | 493.00 | 373 |
| 2026-02-10 | 502.00 | 504.00 | 480.00 | 492.00 | 492.00 | 1,247 |
| 2026-02-09 | 508.00 | 512.00 | 500.00 | 508.00 | 508.00 | 334 |
| 2026-02-06 | 504.00 | 510.00 | 498.00 | 508.00 | 508.00 | 272 |
| 2026-02-05 | 530.00 | 530.00 | 502.00 | 508.00 | 508.00 | 425 |
| 2026-02-04 | 520.00 | 530.00 | 520.00 | 530.00 | 530.00 | 395 |
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.