Spyrosoft S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 500.00 | 504.00 | 498.00 | 498.00 | 498.00 | 65 |
| 2025-02-13 | 494.00 | 510.00 | 494.00 | 502.00 | 502.00 | 163 |
| 2025-02-12 | 500.00 | 510.00 | 488.00 | 490.00 | 490.00 | 538 |
| 2025-02-11 | 481.00 | 499.00 | 480.00 | 498.00 | 498.00 | 320 |
| 2025-02-10 | 480.00 | 487.00 | 475.00 | 478.00 | 478.00 | 112 |
| 2025-02-07 | 481.00 | 486.00 | 475.00 | 475.00 | 475.00 | 70 |
| 2025-02-06 | 480.00 | 486.00 | 480.00 | 481.00 | 481.00 | 56 |
| 2025-02-05 | 475.00 | 480.00 | 470.00 | 480.00 | 480.00 | 220 |
| 2025-02-04 | 470.00 | 474.00 | 470.00 | 470.00 | 470.00 | 379 |
| 2025-02-03 | 473.00 | 473.00 | 458.00 | 466.00 | 466.00 | 310 |
| 2025-01-31 | 474.00 | 481.00 | 472.00 | 473.00 | 473.00 | 58 |
| 2025-01-30 | 474.00 | 475.00 | 471.00 | 472.00 | 472.00 | 76 |
| 2025-01-29 | 472.00 | 479.00 | 471.00 | 479.00 | 479.00 | 47 |
| 2025-01-28 | 475.00 | 482.00 | 470.00 | 472.00 | 472.00 | 131 |
| 2025-01-27 | 473.00 | 482.00 | 470.00 | 482.00 | 482.00 | 228 |
| 2025-01-24 | 494.00 | 494.00 | 475.00 | 476.00 | 476.00 | 438 |
| 2025-01-23 | 470.00 | 492.00 | 470.00 | 492.00 | 492.00 | 223 |
| 2025-01-22 | 483.00 | 483.00 | 470.00 | 470.00 | 470.00 | 269 |
| 2025-01-21 | 483.00 | 489.00 | 471.00 | 482.00 | 482.00 | 179 |
| 2025-01-20 | 475.00 | 475.00 | 465.00 | 475.00 | 475.00 | 117 |
| 2025-01-17 | 481.00 | 485.00 | 471.00 | 475.00 | 475.00 | 1,124 |
| 2025-01-16 | 485.00 | 498.00 | 481.00 | 481.00 | 481.00 | 326 |
| 2025-01-15 | 470.00 | 489.00 | 465.00 | 484.00 | 484.00 | 178 |
| 2025-01-14 | 467.00 | 474.00 | 463.00 | 474.00 | 474.00 | 106 |
| 2025-01-13 | 475.00 | 475.00 | 463.00 | 467.00 | 467.00 | 96 |
| 2025-01-10 | 475.00 | 480.00 | 465.00 | 475.00 | 475.00 | 264 |
| 2025-01-09 | 498.00 | 498.00 | 475.00 | 475.00 | 475.00 | 326 |
| 2025-01-08 | 496.00 | 506.00 | 488.00 | 488.00 | 488.00 | 169 |
| 2025-01-07 | 518.00 | 518.00 | 481.00 | 500.00 | 500.00 | 752 |
| 2025-01-03 | 480.00 | 528.00 | 472.00 | 528.00 | 528.00 | 526 |
| 2025-01-02 | 455.00 | 478.00 | 455.00 | 478.00 | 478.00 | 492 |
| 2024-12-30 | 450.00 | 468.00 | 450.00 | 455.00 | 455.00 | 417 |
| 2024-12-27 | 446.00 | 472.00 | 446.00 | 452.00 | 452.00 | 318 |
| 2024-12-23 | 457.00 | 466.00 | 442.00 | 444.00 | 444.00 | 255 |
| 2024-12-20 | 448.00 | 457.00 | 448.00 | 450.00 | 450.00 | 97 |
| 2024-12-19 | 449.00 | 449.00 | 442.00 | 447.00 | 447.00 | 210 |
| 2024-12-18 | 454.00 | 458.00 | 441.00 | 449.00 | 449.00 | 430 |
| 2024-12-17 | 462.00 | 463.00 | 454.00 | 454.00 | 454.00 | 364 |
| 2024-12-16 | 472.00 | 472.00 | 460.00 | 460.00 | 460.00 | 55 |
| 2024-12-13 | 461.00 | 474.00 | 459.00 | 471.00 | 471.00 | 79 |
| 2024-12-12 | 479.00 | 479.00 | 450.00 | 459.00 | 459.00 | 279 |
| 2024-12-11 | 464.00 | 489.00 | 456.00 | 472.00 | 472.00 | 107 |
| 2024-12-10 | 479.00 | 479.00 | 465.00 | 465.00 | 465.00 | 205 |
| 2024-12-09 | 455.00 | 480.00 | 444.00 | 480.00 | 480.00 | 179 |
| 2024-12-06 | 446.00 | 460.00 | 446.00 | 455.00 | 455.00 | 348 |
| 2024-12-05 | 464.00 | 464.00 | 445.00 | 446.00 | 446.00 | 708 |
| 2024-12-04 | 465.00 | 468.00 | 454.00 | 460.00 | 460.00 | 627 |
| 2024-12-03 | 470.00 | 494.00 | 470.00 | 470.00 | 470.00 | 314 |
| 2024-12-02 | 470.00 | 496.00 | 469.00 | 470.00 | 470.00 | 486 |
| 2024-11-29 | 448.00 | 470.00 | 440.00 | 465.00 | 465.00 | 656 |
| 2024-11-28 | 440.00 | 483.00 | 439.00 | 442.00 | 442.00 | 658 |
| 2024-11-27 | 435.00 | 450.00 | 435.00 | 438.00 | 438.00 | 182 |
| 2024-11-26 | 415.00 | 456.00 | 415.00 | 435.00 | 435.00 | 4,079 |
| 2024-11-25 | 393.00 | 393.00 | 385.00 | 393.00 | 393.00 | 99 |
| 2024-11-22 | 392.00 | 395.00 | 390.00 | 393.00 | 393.00 | 118 |
| 2024-11-21 | 380.00 | 392.00 | 380.00 | 392.00 | 392.00 | 43 |
| 2024-11-20 | 380.00 | 380.00 | 376.00 | 380.00 | 380.00 | 8 |
| 2024-11-19 | 390.00 | 392.00 | 378.00 | 385.00 | 385.00 | 62 |
| 2024-11-18 | 393.00 | 395.00 | 385.00 | 390.00 | 390.00 | 245 |
| 2024-11-15 | 375.00 | 394.00 | 375.00 | 394.00 | 394.00 | 279 |
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.