Yoshi Innovation SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-27 | 3.090 | 3.090 | 2.800 | 2.930 | 2.930 | 28,014 |
| 2022-06-24 | 3.200 | 3.370 | 3.070 | 3.190 | 3.190 | 7,808 |
| 2022-06-23 | 3.390 | 3.490 | 3.200 | 3.360 | 3.360 | 10,066 |
| 2022-06-22 | 3.230 | 3.360 | 3.000 | 3.040 | 3.040 | 17,114 |
| 2022-06-21 | 3.400 | 3.400 | 3.130 | 3.240 | 3.240 | 11,387 |
| 2022-06-20 | 3.680 | 3.760 | 3.220 | 3.400 | 3.400 | 7,502 |
| 2022-06-17 | 3.800 | 3.800 | 3.400 | 3.700 | 3.700 | 9,562 |
| 2022-06-15 | 4.080 | 4.080 | 3.570 | 3.860 | 3.860 | 10,547 |
| 2022-06-14 | 3.570 | 3.910 | 3.570 | 3.860 | 3.860 | 10,929 |
| 2022-06-13 | 3.440 | 3.570 | 3.340 | 3.570 | 3.570 | 3,352 |
| 2022-06-10 | 3.670 | 3.780 | 3.310 | 3.330 | 3.330 | 6,633 |
| 2022-06-09 | 3.300 | 3.790 | 3.300 | 3.640 | 3.640 | 6,387 |
| 2022-06-08 | 3.440 | 3.590 | 3.330 | 3.330 | 3.330 | 4,872 |
| 2022-06-07 | 3.240 | 3.430 | 3.240 | 3.420 | 3.420 | 965 |
| 2022-06-06 | 3.580 | 3.580 | 3.230 | 3.300 | 3.300 | 5,691 |
| 2022-06-03 | 3.200 | 3.700 | 3.100 | 3.590 | 3.590 | 5,698 |
| 2022-06-02 | 3.420 | 3.450 | 3.140 | 3.260 | 3.260 | 4,800 |
| 2022-06-01 | 3.520 | 3.520 | 3.140 | 3.420 | 3.420 | 2,434 |
| 2022-05-31 | 3.410 | 3.500 | 3.300 | 3.500 | 3.500 | 6,100 |
| 2022-05-30 | 3.760 | 3.910 | 3.320 | 3.500 | 3.500 | 11,198 |
| 2022-05-27 | 3.580 | 3.760 | 3.410 | 3.740 | 3.740 | 4,691 |
| 2022-05-26 | 4.310 | 4.310 | 3.540 | 3.560 | 3.560 | 54,287 |
| 2022-05-25 | 4.500 | 4.880 | 4.000 | 4.180 | 4.180 | 63,576 |
| 2022-05-24 | 3.180 | 4.570 | 3.040 | 4.500 | 4.500 | 101,155 |
| 2022-05-23 | 3.380 | 3.800 | 2.900 | 3.340 | 3.340 | 78,130 |
| 2022-05-20 | 3.480 | 3.490 | 3.220 | 3.380 | 3.380 | 2,913 |
| 2022-05-19 | 3.400 | 3.490 | 3.400 | 3.490 | 3.490 | 3,501 |
| 2022-05-18 | 3.330 | 3.500 | 3.150 | 3.490 | 3.490 | 5,981 |
| 2022-05-17 | 3.140 | 3.140 | 3.120 | 3.130 | 3.130 | 945 |
| 2022-05-16 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 300 |
| 2022-05-13 | 3.140 | 3.500 | 3.120 | 3.500 | 3.500 | 14,318 |
| 2022-05-12 | 2.960 | 3.140 | 2.900 | 3.100 | 3.100 | 3,375 |
| 2022-05-11 | 2.900 | 3.130 | 2.810 | 3.130 | 3.130 | 6,600 |
| 2022-05-10 | 3.000 | 3.120 | 2.810 | 2.900 | 2.900 | 3,710 |
| 2022-05-09 | 3.140 | 3.160 | 2.990 | 3.000 | 3.000 | 3,962 |
| 2022-05-06 | 3.160 | 3.470 | 3.050 | 3.090 | 3.090 | 5,787 |
| 2022-05-05 | 3.070 | 3.150 | 3.050 | 3.130 | 3.130 | 2,981 |
| 2022-05-04 | 3.140 | 3.350 | 3.040 | 3.090 | 3.090 | 6,605 |
| 2022-05-02 | 3.170 | 3.360 | 3.160 | 3.350 | 3.350 | 1,393 |
| 2022-04-29 | 3.200 | 3.350 | 3.190 | 3.350 | 3.350 | 2,040 |
| 2022-04-28 | 3.300 | 3.500 | 3.300 | 3.500 | 3.500 | 1,832 |
| 2022-04-27 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 7 |
| 2022-04-26 | 3.530 | 3.600 | 3.300 | 3.300 | 3.300 | 3,519 |
| 2022-04-25 | 3.340 | 3.720 | 3.120 | 3.400 | 3.400 | 21,893 |
| 2022-04-22 | 3.300 | 3.490 | 3.270 | 3.330 | 3.330 | 2,863 |
| 2022-04-21 | 3.340 | 3.550 | 3.340 | 3.550 | 3.550 | 403 |
| 2022-04-20 | 3.550 | 3.550 | 3.230 | 3.340 | 3.340 | 5,009 |
| 2022-04-19 | 3.510 | 3.660 | 3.470 | 3.470 | 3.470 | 1,712 |
| 2022-04-14 | 3.700 | 3.900 | 3.400 | 3.640 | 3.640 | 26,431 |
| 2022-04-13 | 3.660 | 3.760 | 3.360 | 3.640 | 3.640 | 10,681 |
| 2022-04-12 | 3.290 | 3.740 | 3.290 | 3.700 | 3.700 | 9,397 |
| 2022-04-11 | 3.150 | 3.570 | 3.150 | 3.530 | 3.530 | 4,080 |
| 2022-04-08 | 3.320 | 3.470 | 3.160 | 3.220 | 3.220 | 7,181 |
| 2022-04-07 | 3.570 | 3.760 | 3.120 | 3.500 | 3.500 | 15,517 |
| 2022-04-06 | 3.600 | 3.600 | 3.400 | 3.590 | 3.590 | 1,502 |
| 2022-04-05 | 3.610 | 3.780 | 3.300 | 3.740 | 3.740 | 5,687 |
| 2022-04-04 | 3.800 | 3.800 | 3.600 | 3.770 | 3.770 | 3,129 |
| 2022-04-01 | 3.700 | 3.800 | 3.560 | 3.800 | 3.800 | 7,126 |
| 2022-03-31 | 3.970 | 4.040 | 3.670 | 3.850 | 3.850 | 7,293 |
| 2022-03-30 | 3.970 | 4.110 | 3.960 | 3.960 | 3.960 | 393 |
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.