Yoshi Innovation SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-14 | 1.405 | 1.445 | 1.350 | 1.395 | 1.395 | 40,447 |
| 2022-12-13 | 1.380 | 1.400 | 1.325 | 1.390 | 1.390 | 60,171 |
| 2022-12-12 | 1.440 | 1.450 | 1.370 | 1.430 | 1.430 | 13,805 |
| 2022-12-09 | 1.365 | 1.440 | 1.365 | 1.440 | 1.440 | 15,346 |
| 2022-12-08 | 1.475 | 1.480 | 1.380 | 1.380 | 1.380 | 61,280 |
| 2022-12-07 | 1.625 | 1.625 | 1.465 | 1.480 | 1.480 | 23,702 |
| 2022-12-06 | 1.460 | 1.695 | 1.400 | 1.570 | 1.570 | 148,469 |
| 2022-12-05 | 1.480 | 1.530 | 1.460 | 1.465 | 1.465 | 23,504 |
| 2022-12-02 | 1.535 | 1.535 | 1.475 | 1.535 | 1.535 | 6,605 |
| 2022-12-01 | 1.535 | 1.545 | 1.500 | 1.535 | 1.535 | 10,777 |
| 2022-11-30 | 1.585 | 1.590 | 1.495 | 1.500 | 1.500 | 44,013 |
| 2022-11-29 | 1.500 | 1.570 | 1.490 | 1.570 | 1.570 | 30,779 |
| 2022-11-28 | 1.550 | 1.650 | 1.495 | 1.510 | 1.510 | 67,036 |
| 2022-11-25 | 1.520 | 1.625 | 1.510 | 1.600 | 1.600 | 19,469 |
| 2022-11-24 | 1.510 | 1.580 | 1.490 | 1.570 | 1.570 | 45,102 |
| 2022-11-23 | 1.575 | 1.625 | 1.500 | 1.560 | 1.560 | 52,025 |
| 2022-11-22 | 1.630 | 1.650 | 1.500 | 1.590 | 1.590 | 55,117 |
| 2022-11-21 | 1.635 | 1.720 | 1.515 | 1.635 | 1.635 | 92,116 |
| 2022-11-18 | 1.650 | 1.650 | 1.510 | 1.635 | 1.635 | 57,272 |
| 2022-11-17 | 1.685 | 1.720 | 1.600 | 1.650 | 1.650 | 45,822 |
| 2022-11-16 | 1.700 | 1.840 | 1.640 | 1.695 | 1.695 | 82,397 |
| 2022-11-15 | 1.890 | 1.895 | 1.690 | 1.770 | 1.770 | 98,518 |
| 2022-11-14 | 1.740 | 2.080 | 1.685 | 1.890 | 1.890 | 93,978 |
| 2022-11-10 | 1.825 | 1.895 | 1.680 | 1.740 | 1.740 | 92,600 |
| 2022-11-09 | 1.880 | 1.920 | 1.805 | 1.895 | 1.895 | 26,959 |
| 2022-11-08 | 1.920 | 1.935 | 1.825 | 1.930 | 1.930 | 21,447 |
| 2022-11-07 | 2.000 | 2.000 | 1.825 | 1.920 | 1.920 | 93,399 |
| 2022-11-04 | 2.020 | 2.350 | 1.950 | 2.120 | 2.120 | 32,264 |
| 2022-11-03 | 1.900 | 2.130 | 1.900 | 2.020 | 2.020 | 40,485 |
| 2022-11-02 | 1.970 | 1.970 | 1.800 | 1.925 | 1.925 | 37,003 |
| 2022-10-31 | 2.070 | 2.080 | 1.940 | 2.010 | 2.010 | 12,437 |
| 2022-10-28 | 2.070 | 2.080 | 1.970 | 2.080 | 2.080 | 25,923 |
| 2022-10-27 | 2.180 | 2.180 | 2.050 | 2.140 | 2.140 | 24,892 |
| 2022-10-26 | 2.300 | 2.300 | 2.130 | 2.200 | 2.200 | 39,360 |
| 2022-10-25 | 2.300 | 2.360 | 2.100 | 2.360 | 2.360 | 50,476 |
| 2022-10-24 | 2.550 | 2.550 | 2.170 | 2.370 | 2.370 | 72,452 |
| 2022-10-21 | 2.560 | 2.640 | 2.400 | 2.500 | 2.500 | 32,312 |
| 2022-10-20 | 2.580 | 2.700 | 2.510 | 2.670 | 2.670 | 16,718 |
| 2022-10-19 | 2.900 | 2.900 | 2.690 | 2.700 | 2.700 | 19,958 |
| 2022-10-18 | 3.140 | 3.140 | 2.900 | 2.960 | 2.960 | 20,341 |
| 2022-10-17 | 3.240 | 3.250 | 3.030 | 3.040 | 3.040 | 24,540 |
| 2022-10-14 | 3.050 | 3.350 | 2.910 | 3.260 | 3.260 | 33,511 |
| 2022-10-13 | 3.320 | 3.450 | 2.900 | 3.000 | 3.000 | 38,899 |
| 2022-10-12 | 3.150 | 3.490 | 3.150 | 3.250 | 3.250 | 56,981 |
| 2022-10-11 | 2.900 | 2.920 | 2.840 | 2.920 | 2.920 | 3,478 |
| 2022-10-10 | 2.860 | 3.030 | 2.860 | 3.000 | 3.000 | 7,072 |
| 2022-10-07 | 2.940 | 3.050 | 2.870 | 2.900 | 2.900 | 3,777 |
| 2022-10-06 | 3.060 | 3.060 | 2.920 | 3.020 | 3.020 | 2,928 |
| 2022-10-05 | 3.100 | 3.140 | 2.960 | 3.060 | 3.060 | 3,139 |
| 2022-10-04 | 3.040 | 3.190 | 2.930 | 3.190 | 3.190 | 3,488 |
| 2022-10-03 | 3.160 | 3.200 | 2.910 | 3.010 | 3.010 | 14,984 |
| 2022-09-30 | 3.220 | 3.390 | 3.150 | 3.150 | 3.150 | 9,947 |
| 2022-09-29 | 3.250 | 3.490 | 3.170 | 3.290 | 3.290 | 14,500 |
| 2022-09-28 | 3.450 | 3.780 | 3.200 | 3.450 | 3.450 | 15,277 |
| 2022-09-27 | 3.020 | 4.000 | 3.020 | 3.640 | 3.640 | 43,399 |
| 2022-09-26 | 3.340 | 3.340 | 3.050 | 3.050 | 3.050 | 1,645 |
| 2022-09-23 | 3.400 | 3.540 | 3.290 | 3.400 | 3.400 | 2,054 |
| 2022-09-22 | 3.220 | 3.730 | 3.180 | 3.560 | 3.560 | 4,895 |
| 2022-09-21 | 3.600 | 3.770 | 3.360 | 3.600 | 3.600 | 4,069 |
| 2022-09-20 | 3.430 | 3.690 | 3.200 | 3.600 | 3.600 | 7,691 |
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.