Softblue SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	0.278	0.278	0.270	0.274	0.274	110,382
2024-11-19	0.280	0.284	0.265	0.278	0.278	88,098
2024-11-18	0.279	0.285	0.272	0.281	0.281	27,527
2024-11-15	0.294	0.294	0.280	0.285	0.285	47,686
2024-11-14	0.294	0.296	0.268	0.295	0.295	32,596
2024-11-13	0.292	0.296	0.288	0.294	0.294	4,190
2024-11-12	0.294	0.294	0.294	0.294	0.294	260
2024-11-08	0.290	0.294	0.290	0.294	0.294	20,518
2024-11-07	0.285	0.290	0.285	0.290	0.290	16,043
2024-11-06	0.291	0.292	0.284	0.292	0.292	35,302
2024-11-05	0.289	0.293	0.283	0.291	0.291	7,401
2024-11-04	0.275	0.295	0.275	0.295	0.295	84,738
2024-10-31	0.264	0.281	0.264	0.281	0.281	4,401
2024-10-30	0.280	0.283	0.270	0.282	0.282	117,011
2024-10-29	0.289	0.297	0.276	0.279	0.279	46,797
2024-10-28	0.281	0.289	0.281	0.289	0.289	10,101
2024-10-25	0.280	0.289	0.280	0.289	0.289	4,001
2024-10-24	0.294	0.294	0.276	0.294	0.294	69,617
2024-10-23	0.295	0.295	0.294	0.294	0.294	100
2024-10-22	0.297	0.303	0.287	0.294	0.294	49,105
2024-10-21	0.296	0.303	0.288	0.297	0.297	27,637
2024-10-18	0.297	0.297	0.292	0.297	0.297	2,065
2024-10-17	0.298	0.298	0.293	0.298	0.298	13,821
2024-10-16	0.298	0.299	0.295	0.299	0.299	2,169
2024-10-15	0.296	0.302	0.294	0.298	0.298	138,092
2024-10-14	0.303	0.304	0.295	0.303	0.303	29,531
2024-10-11	0.303	0.304	0.294	0.304	0.304	22,459
2024-10-10	0.299	0.304	0.293	0.304	0.304	14,200
2024-10-09	0.293	0.301	0.292	0.301	0.301	4,700
2024-10-08	0.299	0.309	0.284	0.301	0.301	510,125
2024-10-07	0.295	0.299	0.291	0.299	0.299	18,963
2024-10-04	0.299	0.299	0.299	0.299	0.299	20
2024-10-03	0.299	0.299	0.292	0.299	0.299	1,597
2024-10-02	0.299	0.299	0.299	0.299	0.299	20
2024-10-01	0.287	0.300	0.287	0.299	0.299	33,252
2024-09-30	0.282	0.303	0.282	0.298	0.298	144,423
2024-09-27	0.281	0.282	0.272	0.282	0.282	35,221
2024-09-26	0.293	0.293	0.274	0.281	0.281	20,322
2024-09-25	0.287	0.296	0.282	0.293	0.293	42,833
2024-09-24	0.298	0.298	0.287	0.293	0.293	11,796
2024-09-23	0.300	0.300	0.285	0.299	0.299	24,123
2024-09-20	0.301	0.301	0.286	0.300	0.300	39,497
2024-09-19	0.292	0.305	0.291	0.302	0.302	90,083
2024-09-18	0.288	0.295	0.284	0.288	0.288	39,964
2024-09-17	0.299	0.299	0.288	0.288	0.288	26,377
2024-09-16	0.300	0.300	0.288	0.299	0.299	19,191
2024-09-13	0.303	0.303	0.290	0.300	0.300	29,032
2024-09-12	0.300	0.303	0.288	0.303	0.303	65,928
2024-09-11	0.303	0.308	0.294	0.303	0.303	19,529
2024-09-10	0.307	0.307	0.297	0.303	0.303	11,051
2024-09-09	0.307	0.307	0.307	0.307	0.307	4,000
2024-09-06	0.306	0.308	0.300	0.308	0.308	51,154
2024-09-05	0.311	0.311	0.299	0.309	0.309	54,671
2024-09-04	0.309	0.312	0.303	0.311	0.311	24,438
2024-09-03	0.312	0.312	0.301	0.311	0.311	23,345
2024-09-02	0.312	0.313	0.301	0.312	0.312	31,276
2024-08-30	0.299	0.313	0.299	0.313	0.313	9,695
2024-08-29	0.313	0.313	0.300	0.311	0.311	31,542
2024-08-28	0.297	0.319	0.297	0.312	0.312	182,114
2024-08-27	0.304	0.304	0.296	0.300	0.300	16,716

← NewerPage 9 of 21 · 1,250 trading daysOlder →

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.