Spyrosoft S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 380.00 | 385.00 | 374.00 | 375.00 | 375.00 | 156 |
| 2024-11-13 | 379.00 | 382.00 | 370.00 | 380.00 | 380.00 | 189 |
| 2024-11-12 | 380.00 | 384.00 | 372.00 | 378.00 | 378.00 | 660 |
| 2024-11-08 | 395.00 | 395.00 | 387.00 | 388.00 | 388.00 | 1,401 |
| 2024-11-07 | 387.00 | 394.00 | 382.00 | 394.00 | 394.00 | 299 |
| 2024-11-06 | 379.00 | 387.00 | 375.00 | 387.00 | 387.00 | 73 |
| 2024-11-05 | 365.00 | 388.00 | 365.00 | 379.00 | 379.00 | 822 |
| 2024-11-04 | 387.00 | 395.00 | 382.00 | 394.00 | 394.00 | 175 |
| 2024-10-31 | 393.00 | 399.00 | 378.00 | 386.00 | 386.00 | 136 |
| 2024-10-30 | 392.00 | 392.00 | 391.00 | 391.00 | 391.00 | 22 |
| 2024-10-29 | 399.00 | 400.00 | 391.00 | 391.00 | 391.00 | 69 |
| 2024-10-28 | 385.00 | 396.00 | 372.00 | 396.00 | 396.00 | 613 |
| 2024-10-25 | 396.00 | 396.00 | 385.00 | 385.00 | 385.00 | 425 |
| 2024-10-23 | 400.00 | 404.00 | 399.00 | 400.00 | 400.00 | 863 |
| 2024-10-22 | 406.00 | 406.00 | 405.00 | 405.00 | 405.00 | 14 |
| 2024-10-21 | 405.00 | 405.00 | 395.00 | 398.00 | 398.00 | 167 |
| 2024-10-18 | 399.00 | 413.00 | 399.00 | 405.00 | 405.00 | 46 |
| 2024-10-17 | 395.00 | 405.00 | 390.00 | 399.00 | 399.00 | 157 |
| 2024-10-16 | 402.00 | 402.00 | 387.00 | 389.00 | 389.00 | 199 |
| 2024-10-15 | 410.00 | 416.00 | 402.00 | 402.00 | 402.00 | 128 |
| 2024-10-14 | 407.00 | 412.00 | 407.00 | 410.00 | 410.00 | 702 |
| 2024-10-11 | 393.00 | 409.00 | 393.00 | 409.00 | 409.00 | 180 |
| 2024-10-10 | 385.00 | 391.00 | 385.00 | 391.00 | 391.00 | 154 |
| 2024-10-09 | 395.00 | 395.00 | 385.00 | 385.00 | 385.00 | 14 |
| 2024-10-08 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 59 |
| 2024-10-07 | 391.00 | 395.00 | 390.00 | 395.00 | 395.00 | 316 |
| 2024-10-04 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 128 |
| 2024-10-03 | 393.00 | 393.00 | 390.00 | 390.00 | 390.00 | 38 |
| 2024-10-02 | 390.00 | 394.00 | 390.00 | 390.00 | 390.00 | 243 |
| 2024-10-01 | 390.00 | 392.00 | 385.00 | 390.00 | 390.00 | 314 |
| 2024-09-30 | 396.00 | 396.00 | 381.00 | 392.00 | 392.00 | 166 |
| 2024-09-27 | 388.00 | 395.00 | 381.00 | 394.00 | 394.00 | 97 |
| 2024-09-26 | 395.00 | 395.00 | 383.00 | 390.00 | 390.00 | 57 |
| 2024-09-25 | 385.00 | 395.00 | 376.00 | 394.00 | 394.00 | 257 |
| 2024-09-24 | 371.00 | 379.00 | 369.00 | 379.00 | 379.00 | 182 |
| 2024-09-23 | 372.00 | 372.00 | 369.00 | 369.00 | 369.00 | 40 |
| 2024-09-20 | 378.00 | 380.00 | 372.00 | 372.00 | 372.00 | 678 |
| 2024-09-19 | 371.00 | 377.00 | 371.00 | 377.00 | 377.00 | 92 |
| 2024-09-18 | 368.00 | 376.00 | 368.00 | 369.00 | 369.00 | 97 |
| 2024-09-17 | 383.00 | 383.00 | 368.00 | 368.00 | 368.00 | 213 |
| 2024-09-16 | 382.00 | 385.00 | 376.00 | 382.00 | 382.00 | 59 |
| 2024-09-13 | 371.00 | 380.00 | 370.00 | 380.00 | 380.00 | 140 |
| 2024-09-12 | 380.00 | 385.00 | 360.00 | 374.00 | 374.00 | 271 |
| 2024-09-11 | 385.00 | 385.00 | 378.00 | 378.00 | 378.00 | 6 |
| 2024-09-10 | 379.00 | 386.00 | 378.00 | 386.00 | 386.00 | 256 |
| 2024-09-09 | 361.00 | 371.00 | 350.00 | 370.00 | 370.00 | 428 |
| 2024-09-06 | 389.00 | 389.00 | 370.00 | 370.00 | 370.00 | 333 |
| 2024-09-05 | 390.00 | 390.00 | 388.00 | 388.00 | 388.00 | 141 |
| 2024-09-04 | 382.00 | 390.00 | 382.00 | 390.00 | 390.00 | 82 |
| 2024-09-03 | 389.00 | 390.00 | 380.00 | 383.00 | 383.00 | 252 |
| 2024-09-02 | 397.00 | 398.00 | 389.00 | 389.00 | 389.00 | 259 |
| 2024-08-30 | 397.00 | 398.00 | 395.00 | 397.00 | 397.00 | 74 |
| 2024-08-29 | 400.00 | 403.00 | 395.00 | 396.00 | 396.00 | 754 |
| 2024-08-28 | 409.00 | 409.00 | 400.00 | 403.00 | 403.00 | 80 |
| 2024-08-27 | 414.00 | 414.00 | 401.00 | 409.00 | 409.00 | 117 |
| 2024-08-26 | 415.00 | 419.00 | 408.00 | 408.00 | 408.00 | 974 |
| 2024-08-23 | 406.00 | 420.00 | 406.00 | 415.00 | 415.00 | 74 |
| 2024-08-22 | 406.00 | 407.00 | 406.00 | 406.00 | 406.00 | 37 |
| 2024-08-21 | 418.00 | 418.00 | 406.00 | 406.00 | 406.00 | 49 |
| 2024-08-20 | 410.00 | 415.00 | 400.00 | 415.00 | 415.00 | 144 |
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.