Spyrosoft S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 612.00 | 612.00 | 596.00 | 596.00 | 596.00 | 175 |
| 2025-08-06 | 600.00 | 616.00 | 600.00 | 614.00 | 614.00 | 279 |
| 2025-08-05 | 596.00 | 608.00 | 582.00 | 596.00 | 596.00 | 214 |
| 2025-08-04 | 582.00 | 606.00 | 582.00 | 604.00 | 604.00 | 173 |
| 2025-08-01 | 618.00 | 618.00 | 564.00 | 582.00 | 582.00 | 1,930 |
| 2025-07-31 | 616.00 | 620.00 | 606.00 | 618.00 | 618.00 | 145 |
| 2025-07-30 | 628.00 | 628.00 | 610.00 | 612.00 | 612.00 | 176 |
| 2025-07-29 | 620.00 | 626.00 | 614.00 | 614.00 | 614.00 | 142 |
| 2025-07-28 | 618.00 | 632.00 | 618.00 | 630.00 | 630.00 | 103 |
| 2025-07-25 | 612.00 | 632.00 | 612.00 | 620.00 | 620.00 | 89 |
| 2025-07-24 | 620.00 | 626.00 | 610.00 | 612.00 | 612.00 | 103 |
| 2025-07-23 | 636.00 | 644.00 | 620.00 | 628.00 | 628.00 | 297 |
| 2025-07-22 | 630.00 | 644.00 | 628.00 | 636.00 | 636.00 | 213 |
| 2025-07-21 | 632.00 | 644.00 | 624.00 | 630.00 | 630.00 | 487 |
| 2025-07-18 | 620.00 | 638.00 | 618.00 | 634.00 | 634.00 | 792 |
| 2025-07-17 | 600.00 | 620.00 | 600.00 | 620.00 | 620.00 | 266 |
| 2025-07-16 | 596.00 | 630.00 | 594.00 | 598.00 | 598.00 | 1,114 |
| 2025-07-15 | 590.00 | 596.00 | 590.00 | 596.00 | 596.00 | 93 |
| 2025-07-14 | 588.00 | 596.00 | 582.00 | 596.00 | 596.00 | 112 |
| 2025-07-11 | 598.00 | 598.00 | 584.00 | 588.00 | 588.00 | 64 |
| 2025-07-10 | 596.00 | 596.00 | 592.00 | 592.00 | 592.00 | 8 |
| 2025-07-09 | 586.00 | 598.00 | 582.00 | 596.00 | 596.00 | 224 |
| 2025-07-08 | 582.00 | 588.00 | 576.00 | 586.00 | 586.00 | 101 |
| 2025-07-07 | 590.00 | 598.00 | 574.00 | 586.00 | 586.00 | 373 |
| 2025-07-04 | 590.00 | 594.00 | 582.00 | 582.00 | 582.00 | 168 |
| 2025-07-03 | 584.00 | 592.00 | 584.00 | 590.00 | 590.00 | 79 |
| 2025-07-02 | 580.00 | 584.00 | 572.00 | 584.00 | 584.00 | 92 |
| 2025-07-01 | 586.00 | 586.00 | 570.00 | 572.00 | 572.00 | 102 |
| 2025-06-30 | 592.00 | 592.00 | 580.00 | 586.00 | 586.00 | 123 |
| 2025-06-27 | 592.00 | 592.00 | 586.00 | 592.00 | 592.00 | 27 |
| 2025-06-26 | 592.00 | 594.00 | 584.00 | 592.00 | 592.00 | 147 |
| 2025-06-25 | 586.00 | 596.00 | 586.00 | 592.00 | 592.00 | 412 |
| 2025-06-24 | 580.00 | 588.00 | 572.00 | 582.00 | 582.00 | 187 |
| 2025-06-23 | 580.00 | 582.00 | 570.00 | 572.00 | 572.00 | 60 |
| 2025-06-20 | 586.00 | 588.00 | 570.00 | 588.00 | 588.00 | 177 |
| 2025-06-18 | 576.00 | 598.00 | 568.00 | 598.00 | 598.00 | 256 |
| 2025-06-17 | 584.00 | 584.00 | 562.00 | 578.00 | 578.00 | 145 |
| 2025-06-16 | 570.00 | 584.00 | 566.00 | 584.00 | 584.00 | 153 |
| 2025-06-13 | 568.00 | 578.00 | 566.00 | 576.00 | 576.00 | 369 |
| 2025-06-12 | 574.00 | 582.00 | 570.00 | 578.00 | 578.00 | 108 |
| 2025-06-11 | 576.00 | 584.00 | 574.00 | 574.00 | 574.00 | 141 |
| 2025-06-10 | 572.00 | 584.00 | 572.00 | 584.00 | 584.00 | 135 |
| 2025-06-09 | 592.00 | 594.00 | 572.00 | 584.00 | 584.00 | 577 |
| 2025-06-06 | 590.00 | 596.00 | 590.00 | 594.00 | 594.00 | 189 |
| 2025-06-05 | 586.00 | 598.00 | 574.00 | 588.00 | 588.00 | 522 |
| 2025-06-04 | 588.00 | 590.00 | 578.00 | 582.00 | 582.00 | 162 |
| 2025-06-03 | 580.00 | 588.00 | 570.00 | 588.00 | 588.00 | 61 |
| 2025-06-02 | 596.00 | 596.00 | 570.00 | 580.00 | 580.00 | 389 |
| 2025-05-30 | 592.00 | 598.00 | 572.00 | 596.00 | 596.00 | 139 |
| 2025-05-29 | 602.00 | 602.00 | 596.00 | 596.00 | 596.00 | 142 |
| 2025-05-28 | 580.00 | 612.00 | 572.00 | 606.00 | 606.00 | 1,488 |
| 2025-05-27 | 600.00 | 608.00 | 580.00 | 582.00 | 582.00 | 1,155 |
| 2025-05-26 | 570.00 | 596.00 | 554.00 | 596.00 | 596.00 | 770 |
| 2025-05-23 | 566.00 | 574.00 | 556.00 | 562.00 | 562.00 | 157 |
| 2025-05-22 | 568.00 | 570.00 | 556.00 | 570.00 | 570.00 | 346 |
| 2025-05-21 | 554.00 | 560.00 | 550.00 | 560.00 | 560.00 | 715 |
| 2025-05-20 | 548.00 | 560.00 | 538.00 | 554.00 | 554.00 | 814 |
| 2025-05-19 | 550.00 | 562.00 | 534.00 | 546.00 | 546.00 | 473 |
| 2025-05-16 | 560.00 | 564.00 | 550.00 | 550.00 | 550.00 | 591 |
| 2025-05-15 | 554.00 | 566.00 | 550.00 | 554.00 | 554.00 | 92 |
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.