Sfinks Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	0.468	0.480	0.459	0.472	0.472	114,570
2025-08-12	0.480	0.480	0.460	0.468	0.468	68,003
2025-08-11	0.485	0.490	0.479	0.479	0.479	77,099
2025-08-08	0.458	0.490	0.456	0.485	0.485	174,917
2025-08-07	0.461	0.471	0.458	0.470	0.470	31,783
2025-08-06	0.466	0.474	0.455	0.471	0.471	53,202
2025-08-05	0.468	0.476	0.466	0.475	0.475	16,005
2025-08-04	0.476	0.476	0.468	0.476	0.476	14,593
2025-08-01	0.471	0.480	0.468	0.477	0.477	78,680
2025-07-31	0.473	0.474	0.468	0.471	0.471	19,550
2025-07-30	0.475	0.480	0.468	0.479	0.479	71,451
2025-07-29	0.483	0.483	0.466	0.475	0.475	51,678
2025-07-28	0.484	0.489	0.473	0.483	0.483	28,456
2025-07-25	0.461	0.489	0.455	0.484	0.484	135,729
2025-07-24	0.462	0.476	0.460	0.465	0.465	85,854
2025-07-23	0.464	0.480	0.463	0.472	0.472	111,544
2025-07-22	0.480	0.480	0.462	0.476	0.476	34,501
2025-07-21	0.470	0.481	0.467	0.480	0.480	35,420
2025-07-18	0.480	0.480	0.468	0.480	0.480	25,972
2025-07-17	0.480	0.485	0.468	0.481	0.481	88,131
2025-07-16	0.490	0.490	0.473	0.473	0.473	41,377
2025-07-15	0.490	0.490	0.472	0.488	0.488	6,779
2025-07-14	0.495	0.495	0.462	0.485	0.485	114,468
2025-07-11	0.500	0.502	0.490	0.495	0.495	22,273
2025-07-10	0.500	0.504	0.482	0.500	0.500	21,425
2025-07-09	0.494	0.534	0.460	0.500	0.500	350,124
2025-07-08	0.496	0.496	0.470	0.481	0.481	65,546
2025-07-07	0.498	0.498	0.484	0.498	0.498	13,474
2025-07-04	0.487	0.500	0.481	0.498	0.498	30,835
2025-07-03	0.502	0.504	0.480	0.489	0.489	56,768
2025-07-02	0.495	0.508	0.482	0.502	0.502	93,416
2025-07-01	0.498	0.510	0.482	0.483	0.483	94,907
2025-06-30	0.493	0.498	0.477	0.492	0.492	52,070
2025-06-27	0.490	0.496	0.472	0.493	0.493	80,020
2025-06-26	0.464	0.490	0.464	0.484	0.484	46,669
2025-06-25	0.480	0.486	0.464	0.486	0.486	57,352
2025-06-24	0.489	0.490	0.460	0.480	0.480	79,433
2025-06-23	0.492	0.498	0.466	0.480	0.480	56,087
2025-06-20	0.486	0.496	0.470	0.486	0.486	24,995
2025-06-18	0.473	0.498	0.455	0.490	0.490	166,258
2025-06-17	0.499	0.500	0.473	0.484	0.484	133,066
2025-06-16	0.516	0.516	0.472	0.500	0.500	103,941
2025-06-13	0.500	0.516	0.500	0.502	0.502	46,969
2025-06-12	0.530	0.540	0.477	0.508	0.508	156,818
2025-06-11	0.572	0.572	0.514	0.514	0.514	284,978
2025-06-10	0.560	0.578	0.532	0.560	0.560	331,190
2025-06-09	0.718	0.718	0.538	0.550	0.550	1,849,783
2025-06-06	0.472	0.624	0.460	0.624	0.624	678,305
2025-06-05	0.448	0.506	0.446	0.472	0.472	454,083
2025-06-04	0.459	0.469	0.440	0.450	0.450	38,340
2025-06-03	0.460	0.460	0.450	0.450	0.450	44,681
2025-06-02	0.460	0.470	0.457	0.460	0.460	12,279
2025-05-30	0.469	0.478	0.457	0.460	0.460	38,082
2025-05-29	0.465	0.484	0.460	0.469	0.469	129,758
2025-05-28	0.470	0.475	0.460	0.470	0.470	64,968
2025-05-27	0.487	0.487	0.460	0.477	0.477	123,174
2025-05-26	0.480	0.528	0.470	0.487	0.487	330,976
2025-05-23	0.480	0.494	0.446	0.464	0.464	596,523
2025-05-22	0.426	0.542	0.420	0.512	0.512	1,090,660
2025-05-21	0.420	0.439	0.420	0.428	0.428	127,720

← NewerPage 6 of 21 · 1,252 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.