Yoshi Innovation SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 3.300 | 3.390 | 3.210 | 3.230 | 3.230 | 4,582 |
| 2024-11-13 | 3.260 | 3.450 | 3.180 | 3.420 | 3.420 | 20,252 |
| 2024-11-12 | 3.420 | 3.430 | 3.240 | 3.310 | 3.310 | 14,448 |
| 2024-11-08 | 3.470 | 3.490 | 3.300 | 3.470 | 3.470 | 8,220 |
| 2024-11-07 | 3.590 | 3.640 | 3.310 | 3.490 | 3.490 | 22,111 |
| 2024-11-06 | 3.540 | 3.840 | 3.400 | 3.580 | 3.580 | 19,438 |
| 2024-11-05 | 3.260 | 3.520 | 3.100 | 3.520 | 3.520 | 27,816 |
| 2024-11-04 | 3.120 | 3.340 | 3.120 | 3.250 | 3.250 | 6,202 |
| 2024-10-31 | 3.200 | 3.280 | 3.200 | 3.280 | 3.280 | 4,906 |
| 2024-10-30 | 3.360 | 3.370 | 3.140 | 3.310 | 3.310 | 19,625 |
| 2024-10-29 | 3.230 | 3.390 | 3.220 | 3.300 | 3.300 | 11,306 |
| 2024-10-28 | 3.480 | 3.490 | 3.200 | 3.300 | 3.300 | 26,544 |
| 2024-10-25 | 3.070 | 3.550 | 3.070 | 3.380 | 3.380 | 25,308 |
| 2024-10-24 | 3.100 | 3.210 | 3.030 | 3.190 | 3.190 | 6,412 |
| 2024-10-23 | 3.220 | 3.300 | 3.030 | 3.170 | 3.170 | 15,853 |
| 2024-10-22 | 3.300 | 3.450 | 3.150 | 3.260 | 3.260 | 15,027 |
| 2024-10-21 | 3.200 | 3.540 | 3.010 | 3.460 | 3.460 | 30,375 |
| 2024-10-18 | 3.400 | 3.510 | 3.210 | 3.260 | 3.260 | 13,963 |
| 2024-10-17 | 3.000 | 3.580 | 2.980 | 3.380 | 3.380 | 43,971 |
| 2024-10-16 | 3.090 | 3.090 | 2.930 | 3.070 | 3.070 | 11,401 |
| 2024-10-15 | 3.110 | 3.160 | 3.000 | 3.120 | 3.120 | 17,714 |
| 2024-10-14 | 3.120 | 3.240 | 3.000 | 3.110 | 3.110 | 15,585 |
| 2024-10-11 | 3.310 | 3.320 | 3.100 | 3.220 | 3.220 | 12,371 |
| 2024-10-10 | 3.320 | 3.340 | 3.200 | 3.310 | 3.310 | 11,406 |
| 2024-10-09 | 3.340 | 3.340 | 3.080 | 3.320 | 3.320 | 8,760 |
| 2024-10-08 | 3.620 | 3.760 | 2.970 | 3.340 | 3.340 | 71,308 |
| 2024-10-07 | 3.180 | 3.600 | 3.180 | 3.520 | 3.520 | 37,650 |
| 2024-10-04 | 3.340 | 3.560 | 3.120 | 3.180 | 3.180 | 79,456 |
| 2024-10-03 | 3.780 | 3.840 | 3.170 | 3.210 | 3.210 | 167,522 |
| 2024-10-02 | 3.430 | 4.100 | 3.200 | 3.780 | 3.780 | 232,687 |
| 2024-10-01 | 3.090 | 3.460 | 2.600 | 3.440 | 3.440 | 255,851 |
| 2024-09-30 | 2.390 | 3.120 | 2.390 | 3.020 | 3.020 | 159,541 |
| 2024-09-27 | 2.390 | 2.390 | 2.210 | 2.320 | 2.320 | 6,043 |
| 2024-09-26 | 2.370 | 2.400 | 2.240 | 2.360 | 2.360 | 5,504 |
| 2024-09-25 | 2.550 | 2.550 | 2.300 | 2.370 | 2.370 | 54,489 |
| 2024-09-24 | 2.500 | 2.590 | 2.300 | 2.550 | 2.550 | 35,697 |
| 2024-09-23 | 2.630 | 2.630 | 2.490 | 2.580 | 2.580 | 5,335 |
| 2024-09-20 | 2.570 | 2.680 | 2.420 | 2.650 | 2.650 | 55,172 |
| 2024-09-19 | 2.460 | 2.570 | 2.440 | 2.570 | 2.570 | 8,294 |
| 2024-09-18 | 2.380 | 2.620 | 2.330 | 2.460 | 2.460 | 42,561 |
| 2024-09-17 | 2.310 | 2.440 | 2.250 | 2.390 | 2.390 | 6,843 |
| 2024-09-16 | 2.170 | 2.490 | 2.090 | 2.310 | 2.310 | 35,921 |
| 2024-09-13 | 2.050 | 2.190 | 2.020 | 2.180 | 2.180 | 16,683 |
| 2024-09-12 | 2.030 | 2.200 | 1.975 | 2.150 | 2.150 | 7,509 |
| 2024-09-11 | 2.030 | 2.090 | 2.000 | 2.070 | 2.070 | 3,506 |
| 2024-09-10 | 2.070 | 2.130 | 2.070 | 2.130 | 2.130 | 3,521 |
| 2024-09-09 | 2.130 | 2.170 | 1.920 | 2.070 | 2.070 | 11,891 |
| 2024-09-06 | 2.150 | 2.190 | 2.050 | 2.130 | 2.130 | 5,741 |
| 2024-09-05 | 2.180 | 2.180 | 2.020 | 2.170 | 2.170 | 7,129 |
| 2024-09-04 | 2.090 | 2.200 | 2.030 | 2.160 | 2.160 | 7,743 |
| 2024-09-03 | 2.120 | 2.240 | 2.090 | 2.200 | 2.200 | 495 |
| 2024-09-02 | 2.190 | 2.230 | 2.190 | 2.200 | 2.200 | 421 |
| 2024-08-30 | 2.240 | 2.240 | 2.090 | 2.200 | 2.200 | 3,249 |
| 2024-08-29 | 2.340 | 2.400 | 2.110 | 2.150 | 2.150 | 13,860 |
| 2024-08-28 | 2.050 | 2.340 | 2.050 | 2.270 | 2.270 | 13,327 |
| 2024-08-27 | 2.240 | 2.260 | 2.050 | 2.140 | 2.140 | 10,038 |
| 2024-08-26 | 2.220 | 2.290 | 2.140 | 2.240 | 2.240 | 2,565 |
| 2024-08-23 | 2.290 | 2.290 | 2.200 | 2.280 | 2.280 | 210 |
| 2024-08-22 | 2.330 | 2.400 | 2.030 | 2.290 | 2.290 | 23,657 |
| 2024-08-21 | 2.370 | 2.470 | 2.300 | 2.430 | 2.430 | 6,050 |
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.