Spyrosoft S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 520.00 | 520.00 | 510.00 | 518.00 | 518.00 | 158 |
| 2026-02-02 | 516.00 | 524.00 | 510.00 | 520.00 | 520.00 | 121 |
| 2026-01-30 | 524.00 | 528.00 | 520.00 | 520.00 | 520.00 | 144 |
| 2026-01-29 | 530.00 | 530.00 | 520.00 | 524.00 | 524.00 | 189 |
| 2026-01-28 | 538.00 | 538.00 | 522.00 | 522.00 | 522.00 | 282 |
| 2026-01-27 | 540.00 | 544.00 | 532.00 | 534.00 | 534.00 | 120 |
| 2026-01-26 | 536.00 | 544.00 | 530.00 | 540.00 | 540.00 | 376 |
| 2026-01-23 | 538.00 | 544.00 | 528.00 | 536.00 | 536.00 | 181 |
| 2026-01-22 | 522.00 | 536.00 | 522.00 | 536.00 | 536.00 | 362 |
| 2026-01-21 | 520.00 | 520.00 | 510.00 | 520.00 | 520.00 | 278 |
| 2026-01-20 | 528.00 | 530.00 | 512.00 | 522.00 | 522.00 | 190 |
| 2026-01-19 | 500.00 | 528.00 | 493.00 | 528.00 | 528.00 | 498 |
| 2026-01-16 | 510.00 | 520.00 | 492.00 | 493.00 | 493.00 | 2,462 |
| 2026-01-15 | 524.00 | 524.00 | 500.00 | 506.00 | 506.00 | 1,400 |
| 2026-01-14 | 530.00 | 530.00 | 516.00 | 520.00 | 520.00 | 730 |
| 2026-01-13 | 546.00 | 546.00 | 524.00 | 526.00 | 526.00 | 689 |
| 2026-01-12 | 552.00 | 552.00 | 526.00 | 540.00 | 540.00 | 2,500 |
| 2026-01-09 | 578.00 | 580.00 | 550.00 | 552.00 | 552.00 | 1,047 |
| 2026-01-08 | 596.00 | 596.00 | 576.00 | 578.00 | 578.00 | 201 |
| 2026-01-07 | 582.00 | 600.00 | 560.00 | 600.00 | 600.00 | 1,256 |
| 2026-01-05 | 596.00 | 596.00 | 580.00 | 582.00 | 582.00 | 173 |
| 2026-01-02 | 570.00 | 600.00 | 552.00 | 600.00 | 600.00 | 1,006 |
| 2025-12-30 | 578.00 | 578.00 | 566.00 | 574.00 | 574.00 | 160 |
| 2025-12-29 | 572.00 | 580.00 | 566.00 | 568.00 | 568.00 | 126 |
| 2025-12-23 | 578.00 | 580.00 | 570.00 | 570.00 | 570.00 | 413 |
| 2025-12-22 | 572.00 | 580.00 | 572.00 | 576.00 | 576.00 | 146 |
| 2025-12-19 | 572.00 | 574.00 | 570.00 | 572.00 | 572.00 | 143 |
| 2025-12-18 | 578.00 | 578.00 | 568.00 | 570.00 | 570.00 | 52 |
| 2025-12-17 | 570.00 | 578.00 | 568.00 | 568.00 | 568.00 | 287 |
| 2025-12-16 | 570.00 | 584.00 | 566.00 | 568.00 | 568.00 | 360 |
| 2025-12-15 | 568.00 | 584.00 | 564.00 | 580.00 | 580.00 | 1,501 |
| 2025-12-12 | 570.00 | 580.00 | 564.00 | 568.00 | 568.00 | 95 |
| 2025-12-11 | 568.00 | 580.00 | 560.00 | 570.00 | 570.00 | 752 |
| 2025-12-10 | 568.00 | 582.00 | 566.00 | 568.00 | 568.00 | 87 |
| 2025-12-09 | 572.00 | 582.00 | 566.00 | 568.00 | 568.00 | 261 |
| 2025-12-08 | 582.00 | 582.00 | 560.00 | 572.00 | 572.00 | 542 |
| 2025-12-05 | 542.00 | 556.00 | 542.00 | 550.00 | 550.00 | 283 |
| 2025-12-04 | 550.00 | 564.00 | 544.00 | 554.00 | 554.00 | 1,091 |
| 2025-12-03 | 554.00 | 554.00 | 546.00 | 548.00 | 548.00 | 161 |
| 2025-12-02 | 552.00 | 554.00 | 548.00 | 552.00 | 552.00 | 143 |
| 2025-12-01 | 532.00 | 556.00 | 528.00 | 552.00 | 552.00 | 407 |
| 2025-11-28 | 540.00 | 540.00 | 526.00 | 526.00 | 526.00 | 415 |
| 2025-11-27 | 516.00 | 538.00 | 516.00 | 536.00 | 536.00 | 509 |
| 2025-11-26 | 518.00 | 518.00 | 514.00 | 516.00 | 516.00 | 151 |
| 2025-11-25 | 504.00 | 530.00 | 504.00 | 518.00 | 518.00 | 1,675 |
| 2025-11-24 | 482.00 | 504.00 | 482.00 | 498.00 | 498.00 | 284 |
| 2025-11-21 | 482.00 | 486.00 | 479.00 | 481.00 | 481.00 | 124 |
| 2025-11-20 | 488.00 | 488.00 | 482.00 | 482.00 | 482.00 | 103 |
| 2025-11-19 | 480.00 | 481.00 | 473.00 | 481.00 | 481.00 | 149 |
| 2025-11-18 | 490.00 | 495.00 | 473.00 | 480.00 | 480.00 | 291 |
| 2025-11-17 | 469.00 | 495.00 | 469.00 | 494.00 | 494.00 | 440 |
| 2025-11-14 | 481.00 | 486.00 | 458.00 | 467.00 | 467.00 | 1,211 |
| 2025-11-13 | 490.00 | 490.00 | 481.00 | 481.00 | 481.00 | 56 |
| 2025-11-12 | 495.00 | 497.00 | 490.00 | 490.00 | 490.00 | 126 |
| 2025-11-10 | 480.00 | 495.00 | 480.00 | 495.00 | 495.00 | 282 |
| 2025-11-07 | 480.00 | 485.00 | 470.00 | 483.00 | 483.00 | 754 |
| 2025-11-06 | 489.00 | 490.00 | 476.00 | 482.00 | 482.00 | 729 |
| 2025-11-05 | 498.00 | 498.00 | 483.00 | 489.00 | 489.00 | 631 |
| 2025-11-04 | 514.00 | 514.00 | 494.00 | 498.00 | 498.00 | 1,148 |
| 2025-11-03 | 534.00 | 538.00 | 491.00 | 516.00 | 516.00 | 686 |
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.