Spyrosoft S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 560.00 | 564.00 | 544.00 | 558.00 | 558.00 | 468 |
| 2025-05-13 | 560.00 | 566.00 | 550.00 | 554.00 | 554.00 | 247 |
| 2025-05-12 | 520.00 | 568.00 | 520.00 | 550.00 | 550.00 | 1,309 |
| 2025-05-09 | 524.00 | 524.00 | 508.00 | 514.00 | 514.00 | 324 |
| 2025-05-08 | 520.00 | 530.00 | 506.00 | 524.00 | 524.00 | 905 |
| 2025-05-07 | 514.00 | 530.00 | 514.00 | 520.00 | 520.00 | 567 |
| 2025-05-06 | 530.00 | 530.00 | 481.00 | 510.00 | 510.00 | 2,109 |
| 2025-05-05 | 540.00 | 540.00 | 522.00 | 536.00 | 536.00 | 450 |
| 2025-05-02 | 530.00 | 546.00 | 530.00 | 540.00 | 540.00 | 148 |
| 2025-04-30 | 546.00 | 546.00 | 520.00 | 530.00 | 530.00 | 305 |
| 2025-04-29 | 550.00 | 558.00 | 526.00 | 540.00 | 540.00 | 402 |
| 2025-04-28 | 520.00 | 564.00 | 520.00 | 552.00 | 552.00 | 1,235 |
| 2025-04-25 | 481.00 | 518.00 | 481.00 | 516.00 | 516.00 | 3,004 |
| 2025-04-24 | 428.00 | 435.00 | 423.00 | 423.00 | 423.00 | 40 |
| 2025-04-23 | 414.00 | 428.00 | 413.00 | 428.00 | 428.00 | 349 |
| 2025-04-22 | 413.00 | 413.00 | 406.00 | 412.00 | 412.00 | 247 |
| 2025-04-17 | 413.00 | 413.00 | 408.00 | 413.00 | 413.00 | 187 |
| 2025-04-16 | 413.00 | 413.00 | 410.00 | 413.00 | 413.00 | 81 |
| 2025-04-15 | 415.00 | 419.00 | 411.00 | 411.00 | 411.00 | 91 |
| 2025-04-14 | 415.00 | 418.00 | 408.00 | 416.00 | 416.00 | 134 |
| 2025-04-11 | 412.00 | 419.00 | 411.00 | 411.00 | 411.00 | 34 |
| 2025-04-10 | 420.00 | 432.00 | 411.00 | 412.00 | 412.00 | 208 |
| 2025-04-09 | 390.00 | 410.00 | 390.00 | 408.00 | 408.00 | 355 |
| 2025-04-08 | 408.00 | 416.00 | 390.00 | 410.00 | 410.00 | 740 |
| 2025-04-07 | 400.00 | 420.00 | 380.00 | 400.00 | 400.00 | 1,898 |
| 2025-04-04 | 430.00 | 442.00 | 404.00 | 410.00 | 410.00 | 690 |
| 2025-04-03 | 441.00 | 445.00 | 430.00 | 432.00 | 432.00 | 614 |
| 2025-04-02 | 440.00 | 444.00 | 440.00 | 441.00 | 441.00 | 520 |
| 2025-04-01 | 438.00 | 460.00 | 438.00 | 445.00 | 445.00 | 203 |
| 2025-03-31 | 439.00 | 444.00 | 435.00 | 435.00 | 435.00 | 131 |
| 2025-03-28 | 448.00 | 450.00 | 437.00 | 438.00 | 438.00 | 358 |
| 2025-03-27 | 450.00 | 456.00 | 441.00 | 448.00 | 448.00 | 191 |
| 2025-03-26 | 450.00 | 451.00 | 440.00 | 450.00 | 450.00 | 537 |
| 2025-03-25 | 449.00 | 455.00 | 449.00 | 450.00 | 450.00 | 62 |
| 2025-03-24 | 458.00 | 458.00 | 447.00 | 449.00 | 449.00 | 178 |
| 2025-03-21 | 463.00 | 463.00 | 448.00 | 458.00 | 458.00 | 234 |
| 2025-03-20 | 460.00 | 463.00 | 460.00 | 461.00 | 461.00 | 65 |
| 2025-03-19 | 457.00 | 462.00 | 456.00 | 456.00 | 456.00 | 73 |
| 2025-03-18 | 457.00 | 463.00 | 457.00 | 457.00 | 457.00 | 130 |
| 2025-03-17 | 460.00 | 467.00 | 456.00 | 457.00 | 457.00 | 119 |
| 2025-03-14 | 454.00 | 460.00 | 453.00 | 459.00 | 459.00 | 1,196 |
| 2025-03-13 | 455.00 | 464.00 | 452.00 | 454.00 | 454.00 | 230 |
| 2025-03-12 | 451.00 | 455.00 | 451.00 | 453.00 | 453.00 | 171 |
| 2025-03-11 | 455.00 | 456.00 | 452.00 | 452.00 | 452.00 | 160 |
| 2025-03-10 | 464.00 | 465.00 | 452.00 | 456.00 | 456.00 | 254 |
| 2025-03-07 | 461.00 | 471.00 | 460.00 | 464.00 | 464.00 | 124 |
| 2025-03-06 | 465.00 | 469.00 | 460.00 | 462.00 | 462.00 | 145 |
| 2025-03-05 | 450.00 | 462.00 | 448.00 | 460.00 | 460.00 | 116 |
| 2025-03-04 | 455.00 | 457.00 | 450.00 | 450.00 | 450.00 | 230 |
| 2025-03-03 | 467.00 | 468.00 | 452.00 | 452.00 | 452.00 | 225 |
| 2025-02-28 | 470.00 | 480.00 | 466.00 | 470.00 | 470.00 | 382 |
| 2025-02-27 | 473.00 | 479.00 | 469.00 | 469.00 | 469.00 | 86 |
| 2025-02-26 | 466.00 | 470.00 | 458.00 | 470.00 | 470.00 | 231 |
| 2025-02-25 | 473.00 | 473.00 | 463.00 | 463.00 | 463.00 | 92 |
| 2025-02-24 | 471.00 | 477.00 | 471.00 | 477.00 | 477.00 | 126 |
| 2025-02-21 | 471.00 | 482.00 | 471.00 | 475.00 | 475.00 | 1,508 |
| 2025-02-20 | 472.00 | 479.00 | 472.00 | 479.00 | 479.00 | 48 |
| 2025-02-19 | 483.00 | 483.00 | 471.00 | 471.00 | 471.00 | 219 |
| 2025-02-18 | 490.00 | 490.00 | 480.00 | 480.00 | 480.00 | 297 |
| 2025-02-17 | 500.00 | 504.00 | 493.00 | 493.00 | 493.00 | 107 |
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.