Spyrosoft S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 544.00 | 544.00 | 530.00 | 534.00 | 534.00 | 60 |
| 2025-10-30 | 530.00 | 548.00 | 530.00 | 532.00 | 532.00 | 169 |
| 2025-10-29 | 546.00 | 550.00 | 528.00 | 530.00 | 530.00 | 229 |
| 2025-10-28 | 540.00 | 552.00 | 540.00 | 548.00 | 548.00 | 93 |
| 2025-10-27 | 562.00 | 564.00 | 538.00 | 540.00 | 540.00 | 128 |
| 2025-10-24 | 534.00 | 556.00 | 530.00 | 552.00 | 552.00 | 218 |
| 2025-10-23 | 530.00 | 550.00 | 530.00 | 534.00 | 534.00 | 170 |
| 2025-10-22 | 530.00 | 546.00 | 520.00 | 530.00 | 530.00 | 257 |
| 2025-10-21 | 530.00 | 530.00 | 520.00 | 530.00 | 530.00 | 94 |
| 2025-10-20 | 508.00 | 534.00 | 506.00 | 530.00 | 530.00 | 325 |
| 2025-10-17 | 512.00 | 512.00 | 506.00 | 506.00 | 506.00 | 120 |
| 2025-10-16 | 510.00 | 512.00 | 510.00 | 512.00 | 512.00 | 134 |
| 2025-10-15 | 510.00 | 514.00 | 510.00 | 510.00 | 510.00 | 103 |
| 2025-10-14 | 512.00 | 514.00 | 502.00 | 510.00 | 510.00 | 105 |
| 2025-10-13 | 506.00 | 530.00 | 504.00 | 510.00 | 510.00 | 217 |
| 2025-10-10 | 514.00 | 514.00 | 502.00 | 512.00 | 512.00 | 130 |
| 2025-10-09 | 536.00 | 536.00 | 504.00 | 514.00 | 514.00 | 691 |
| 2025-10-08 | 540.00 | 540.00 | 524.00 | 536.00 | 536.00 | 179 |
| 2025-10-07 | 530.00 | 552.00 | 524.00 | 540.00 | 540.00 | 404 |
| 2025-10-06 | 510.00 | 528.00 | 502.00 | 528.00 | 528.00 | 667 |
| 2025-10-03 | 518.00 | 518.00 | 510.00 | 510.00 | 510.00 | 96 |
| 2025-10-02 | 514.00 | 526.00 | 512.00 | 518.00 | 518.00 | 227 |
| 2025-10-01 | 512.00 | 514.00 | 504.00 | 510.00 | 510.00 | 152 |
| 2025-09-30 | 512.00 | 520.00 | 500.00 | 512.00 | 512.00 | 255 |
| 2025-09-29 | 508.00 | 534.00 | 508.00 | 512.00 | 512.00 | 164 |
| 2025-09-26 | 504.00 | 512.00 | 500.00 | 506.00 | 506.00 | 223 |
| 2025-09-25 | 512.00 | 518.00 | 499.00 | 506.00 | 506.00 | 533 |
| 2025-09-24 | 526.00 | 526.00 | 512.00 | 512.00 | 512.00 | 24 |
| 2025-09-23 | 514.00 | 526.00 | 508.00 | 516.00 | 516.00 | 159 |
| 2025-09-22 | 526.00 | 526.00 | 504.00 | 510.00 | 510.00 | 385 |
| 2025-09-19 | 506.00 | 512.00 | 491.00 | 500.00 | 500.00 | 638 |
| 2025-09-18 | 520.00 | 522.00 | 499.00 | 499.00 | 499.00 | 945 |
| 2025-09-17 | 526.00 | 530.00 | 520.00 | 520.00 | 520.00 | 759 |
| 2025-09-16 | 526.00 | 530.00 | 526.00 | 526.00 | 526.00 | 579 |
| 2025-09-15 | 530.00 | 534.00 | 528.00 | 528.00 | 528.00 | 480 |
| 2025-09-12 | 534.00 | 540.00 | 526.00 | 530.00 | 530.00 | 260 |
| 2025-09-11 | 548.00 | 548.00 | 530.00 | 532.00 | 532.00 | 562 |
| 2025-09-10 | 536.00 | 550.00 | 524.00 | 542.00 | 542.00 | 354 |
| 2025-09-09 | 538.00 | 546.00 | 524.00 | 538.00 | 538.00 | 919 |
| 2025-09-08 | 560.00 | 560.00 | 534.00 | 538.00 | 538.00 | 1,600 |
| 2025-09-05 | 568.00 | 586.00 | 548.00 | 560.00 | 560.00 | 3,359 |
| 2025-09-04 | 616.00 | 630.00 | 610.00 | 630.00 | 630.00 | 389 |
| 2025-09-03 | 582.00 | 618.00 | 582.00 | 610.00 | 610.00 | 299 |
| 2025-09-02 | 580.00 | 584.00 | 570.00 | 570.00 | 570.00 | 177 |
| 2025-09-01 | 586.00 | 592.00 | 572.00 | 574.00 | 574.00 | 263 |
| 2025-08-29 | 592.00 | 594.00 | 572.00 | 590.00 | 590.00 | 347 |
| 2025-08-28 | 598.00 | 598.00 | 590.00 | 596.00 | 596.00 | 84 |
| 2025-08-27 | 600.00 | 600.00 | 592.00 | 598.00 | 598.00 | 60 |
| 2025-08-26 | 598.00 | 600.00 | 592.00 | 600.00 | 600.00 | 74 |
| 2025-08-25 | 580.00 | 608.00 | 580.00 | 594.00 | 594.00 | 457 |
| 2025-08-22 | 584.00 | 592.00 | 578.00 | 584.00 | 584.00 | 393 |
| 2025-08-21 | 584.00 | 592.00 | 584.00 | 584.00 | 584.00 | 163 |
| 2025-08-20 | 584.00 | 602.00 | 568.00 | 582.00 | 582.00 | 346 |
| 2025-08-19 | 598.00 | 598.00 | 582.00 | 594.00 | 594.00 | 73 |
| 2025-08-18 | 572.00 | 596.00 | 572.00 | 588.00 | 588.00 | 502 |
| 2025-08-14 | 626.00 | 636.00 | 568.00 | 570.00 | 570.00 | 2,313 |
| 2025-08-13 | 620.00 | 630.00 | 620.00 | 628.00 | 628.00 | 681 |
| 2025-08-12 | 600.00 | 620.00 | 586.00 | 618.00 | 618.00 | 346 |
| 2025-08-11 | 600.00 | 610.00 | 590.00 | 610.00 | 610.00 | 149 |
| 2025-08-08 | 594.00 | 600.00 | 590.00 | 598.00 | 598.00 | 52 |
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.