SFD S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	2.200	2.200	2.160	2.180	2.136	19,646
2024-02-29	2.190	2.200	2.170	2.170	2.126	2,724
2024-02-28	2.200	2.200	2.160	2.200	2.155	1,027
2024-02-27	2.190	2.220	2.190	2.190	2.146	13,222
2024-02-26	2.160	2.200	2.160	2.160	2.116	13,854
2024-02-23	2.200	2.200	2.160	2.160	2.116	12,828
2024-02-22	2.200	2.200	2.140	2.200	2.155	8,075
2024-02-21	2.190	2.200	2.140	2.200	2.155	12,320
2024-02-20	2.200	2.250	2.160	2.200	2.155	30,299
2024-02-19	2.150	2.200	2.150	2.200	2.155	3,196
2024-02-16	2.240	2.290	2.150	2.200	2.155	29,620
2024-02-15	2.160	2.280	2.030	2.200	2.155	102,341
2024-02-14	1.945	2.100	1.720	2.000	1.960	229,456
2024-02-13	2.200	2.250	2.110	2.120	2.077	92,380
2024-02-12	2.150	2.240	2.110	2.200	2.155	25,776
2024-02-09	2.200	2.200	2.100	2.190	2.146	17,941
2024-02-08	2.190	2.350	2.170	2.200	2.155	98,394
2024-02-07	2.000	2.230	2.000	2.190	2.146	401,233
2024-02-06	2.040	2.050	1.960	2.000	1.960	88,560
2024-02-05	2.090	2.120	2.040	2.040	1.999	78,990
2024-02-02	2.100	2.130	2.050	2.090	2.048	49,053
2024-02-01	2.100	2.140	2.100	2.100	2.058	15,039
2024-01-31	2.190	2.190	2.100	2.100	2.058	16,886
2024-01-30	2.100	2.190	2.100	2.190	2.146	8,569
2024-01-29	2.100	2.140	2.090	2.140	2.097	3,020
2024-01-26	2.150	2.150	2.080	2.100	2.058	33,148
2024-01-25	2.150	2.150	2.100	2.150	2.107	15,618
2024-01-24	2.190	2.190	2.100	2.110	2.067	17,180
2024-01-23	2.200	2.200	2.100	2.130	2.087	10,685
2024-01-22	2.280	2.280	2.170	2.200	2.155	13,409
2024-01-19	2.100	2.340	2.100	2.290	2.244	40,081
2024-01-18	2.150	2.150	2.100	2.140	2.097	65,121
2024-01-17	2.170	2.200	2.140	2.170	2.126	28,380
2024-01-16	2.300	2.320	2.170	2.170	2.126	144,074
2024-01-15	2.490	2.490	2.300	2.330	2.283	82,659
2024-01-12	2.490	2.490	2.430	2.490	2.440	16,039
2024-01-11	2.500	2.550	2.450	2.450	2.400	30,926
2024-01-10	2.480	2.600	2.450	2.480	2.430	89,414
2024-01-09	2.490	2.490	2.440	2.480	2.430	11,076
2024-01-08	2.450	2.500	2.430	2.500	2.449	15,664
2024-01-05	2.480	2.490	2.430	2.480	2.430	26,613
2024-01-04	2.470	2.500	2.450	2.490	2.440	55,530
2024-01-03	2.430	2.480	2.430	2.470	2.420	32,632
2024-01-02	2.440	2.500	2.410	2.470	2.420	68,652
2023-12-29	2.400	2.420	2.360	2.400	2.351	34,393
2023-12-28	2.370	2.480	2.360	2.420	2.371	99,882
2023-12-27	2.500	2.500	2.360	2.390	2.342	166,875
2023-12-22	2.500	2.520	2.450	2.500	2.449	35,415
2023-12-21	2.600	2.600	2.450	2.500	2.449	43,643
2023-12-20	2.600	2.680	2.560	2.600	2.547	16,909
2023-12-19	2.620	2.700	2.560	2.600	2.547	62,242
2023-12-18	2.660	2.700	2.620	2.640	2.587	45,737
2023-12-15	2.700	2.750	2.600	2.700	2.645	35,139
2023-12-14	2.740	2.750	2.680	2.680	2.626	8,900
2023-12-13	2.720	2.780	2.700	2.750	2.694	10,498
2023-12-12	2.700	2.800	2.640	2.720	2.665	9,381
2023-12-11	2.800	2.800	2.670	2.720	2.665	14,199
2023-12-08	2.850	2.850	2.730	2.800	2.743	27,517
2023-12-07	2.800	2.800	2.710	2.800	2.743	29,885
2023-12-06	2.750	2.860	2.750	2.750	2.694	7,322

← NewerPage 12 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	0.0400 PLN
2024-07-04	0.0100 PLN
2023-07-06	0.0700 PLN
2022-12-27	0.0500 PLN
2022-06-30	0.0600 PLN
2021-12-22	0.0400 PLN
2021-07-06	0.0600 PLN
2020-12-22	0.0400 PLN
2020-08-28	0.0100 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.