SFD S.A. (WSE:SFD)
Poland · Delayed Price · Currency is PLN 2.880
+0.020 (0.70%)
At close: Jan 28, 2026
SFD S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 2.81 | 2.89 | 2.74 | 2.88 | 2.88 | 0.70% | 118,196 |
| Jan 27, 2026 | 2.90 | 2.93 | 2.79 | 2.86 | 2.86 | -2.39% | 43,215 |
| Jan 26, 2026 | 2.98 | 2.98 | 2.85 | 2.93 | 2.93 | -1.68% | 53,072 |
| Jan 23, 2026 | 2.90 | 2.98 | 2.90 | 2.98 | 2.98 | 1.02% | 7,026 |
| Jan 22, 2026 | 2.95 | 2.97 | 2.86 | 2.95 | 2.95 | - | 30,480 |
| Jan 21, 2026 | 2.95 | 2.95 | 2.88 | 2.95 | 2.95 | - | 51,576 |
| Jan 20, 2026 | 2.96 | 2.96 | 2.90 | 2.95 | 2.95 | -0.34% | 4,051 |
| Jan 19, 2026 | 3.00 | 3.06 | 2.86 | 2.96 | 2.96 | -2.95% | 35,757 |
| Jan 16, 2026 | 3.00 | 3.05 | 2.92 | 3.05 | 3.05 | 1.67% | 17,699 |
| Jan 15, 2026 | 2.98 | 3.05 | 2.94 | 3.00 | 3.00 | 1.35% | 8,059 |
| Jan 14, 2026 | 2.96 | 3.00 | 2.92 | 2.96 | 2.96 | -1.33% | 4,912 |
| Jan 13, 2026 | 2.91 | 3.07 | 2.91 | 3.00 | 3.00 | 2.39% | 30,511 |
| Jan 12, 2026 | 2.89 | 2.95 | 2.75 | 2.93 | 2.93 | 3.17% | 196,320 |
| Jan 9, 2026 | 3.00 | 3.00 | 2.84 | 2.84 | 2.84 | -5.33% | 33,258 |
| Jan 8, 2026 | 3.07 | 3.09 | 2.94 | 3.00 | 3.00 | -1.96% | 27,572 |
| Jan 7, 2026 | 3.18 | 3.20 | 2.98 | 3.06 | 3.06 | -3.77% | 70,127 |
| Jan 5, 2026 | 3.38 | 3.59 | 3.08 | 3.18 | 3.18 | 6.00% | 43,510 |
| Jan 2, 2026 | 3.02 | 3.02 | 2.92 | 3.00 | 3.00 | -0.66% | 10,404 |
| Dec 30, 2025 | 2.92 | 3.03 | 2.90 | 3.02 | 3.02 | 0.67% | 15,051 |
| Dec 29, 2025 | 2.99 | 3.04 | 2.94 | 3.00 | 3.00 | - | 4,717 |
| Dec 23, 2025 | 3.00 | 3.04 | 2.94 | 3.00 | 3.00 | - | 1,777 |
| Dec 22, 2025 | 3.10 | 3.10 | 2.91 | 3.00 | 3.00 | - | 7,550 |
| Dec 19, 2025 | 2.85 | 3.07 | 2.85 | 3.00 | 3.00 | 3.45% | 85,892 |
| Dec 18, 2025 | 3.10 | 3.10 | 2.90 | 2.90 | 2.90 | -4.92% | 20,505 |
| Dec 17, 2025 | 3.00 | 3.25 | 2.83 | 3.05 | 3.05 | 1.67% | 81,038 |
| Dec 16, 2025 | 2.90 | 3.10 | 2.85 | 3.00 | 3.00 | 3.45% | 71,203 |
| Dec 15, 2025 | 2.90 | 2.95 | 2.84 | 2.90 | 2.90 | - | 19,715 |
| Dec 12, 2025 | 2.84 | 2.90 | 2.80 | 2.90 | 2.90 | 2.11% | 10,167 |
| Dec 11, 2025 | 2.73 | 2.84 | 2.72 | 2.84 | 2.84 | 3.65% | 28,980 |
| Dec 10, 2025 | 2.75 | 2.78 | 2.73 | 2.74 | 2.74 | -0.72% | 12,936 |
| Dec 9, 2025 | 2.84 | 2.84 | 2.76 | 2.76 | 2.76 | -2.82% | 43,472 |
| Dec 8, 2025 | 2.80 | 2.85 | 2.80 | 2.84 | 2.84 | 0.71% | 5,353 |
| Dec 5, 2025 | 2.80 | 2.82 | 2.80 | 2.82 | 2.82 | - | 443 |
| Dec 4, 2025 | 2.79 | 2.82 | 2.76 | 2.82 | 2.82 | 1.08% | 2,891 |
| Dec 3, 2025 | 2.89 | 2.89 | 2.70 | 2.79 | 2.79 | -3.46% | 14,742 |
| Dec 2, 2025 | 2.87 | 2.89 | 2.82 | 2.89 | 2.89 | 3.21% | 228 |
| Dec 1, 2025 | 2.95 | 2.95 | 2.76 | 2.80 | 2.80 | -5.08% | 26,133 |
| Nov 28, 2025 | 2.89 | 2.95 | 2.83 | 2.95 | 2.95 | 2.08% | 12,218 |
| Nov 27, 2025 | 2.82 | 2.89 | 2.82 | 2.89 | 2.89 | 0.70% | 2,900 |
| Nov 26, 2025 | 2.94 | 2.95 | 2.82 | 2.87 | 2.87 | -2.71% | 11,467 |
| Nov 25, 2025 | 2.93 | 2.95 | 2.85 | 2.95 | 2.95 | 0.68% | 12,427 |
| Nov 24, 2025 | 2.85 | 2.96 | 2.83 | 2.93 | 2.93 | 1.03% | 7,922 |
| Nov 21, 2025 | 2.93 | 2.95 | 2.80 | 2.90 | 2.90 | -1.69% | 19,672 |
| Nov 20, 2025 | 2.91 | 2.96 | 2.91 | 2.95 | 2.95 | 0.34% | 12,711 |
| Nov 19, 2025 | 2.87 | 2.94 | 2.80 | 2.94 | 2.94 | 1.73% | 7,399 |
| Nov 18, 2025 | 2.90 | 2.96 | 2.84 | 2.89 | 2.89 | -0.34% | 23,468 |
| Nov 17, 2025 | 2.86 | 3.00 | 2.86 | 2.90 | 2.90 | -7.94% | 94,434 |
| Nov 14, 2025 | 3.04 | 3.15 | 2.98 | 3.15 | 3.15 | 3.96% | 7,515 |
| Nov 13, 2025 | 2.99 | 3.06 | 2.97 | 3.03 | 3.03 | -1.30% | 5,120 |
| Nov 12, 2025 | 3.09 | 3.09 | 2.95 | 3.07 | 3.07 | -0.65% | 10,537 |