SFD S.A. (WSE:SFD)
Poland · Delayed Price · Currency is PLN 2.960
+0.040 (1.37%)
At close: Sep 4, 2026
SFD S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2.96 | 2.96 | 2.91 | 2.96 | 2.96 | 1.37% | 4,478 |
| Sep 3, 2026 | 2.94 | 2.95 | 2.90 | 2.92 | 2.92 | -0.68% | 15,017 |
| Sep 2, 2026 | 2.86 | 2.94 | 2.85 | 2.94 | 2.94 | 1.38% | 6,167 |
| Sep 1, 2026 | 2.93 | 2.95 | 2.88 | 2.90 | 2.90 | -1.02% | 12,237 |
| Aug 31, 2026 | 2.95 | 2.95 | 2.86 | 2.93 | 2.93 | -0.68% | 23,141 |
| Aug 28, 2026 | 2.94 | 2.98 | 2.92 | 2.95 | 2.95 | 0.34% | 1,355 |
| Aug 27, 2026 | 2.99 | 3.09 | 2.86 | 2.94 | 2.94 | -1.67% | 33,960 |
| Aug 26, 2026 | 3.00 | 3.00 | 2.92 | 2.99 | 2.99 | -0.33% | 4,951 |
| Aug 25, 2026 | 3.05 | 3.12 | 2.94 | 3.00 | 3.00 | -3.85% | 24,673 |
| Aug 24, 2026 | 3.14 | 3.19 | 3.00 | 3.12 | 3.12 | 0.32% | 38,949 |
| Aug 21, 2026 | 3.00 | 3.34 | 3.00 | 3.11 | 3.11 | 1.97% | 82,396 |
| Aug 20, 2026 | 2.95 | 3.05 | 2.94 | 3.05 | 3.05 | 3.74% | 34,831 |
| Aug 19, 2026 | 2.90 | 2.94 | 2.87 | 2.94 | 2.94 | - | 16,700 |
| Aug 18, 2026 | 2.91 | 2.94 | 2.86 | 2.94 | 2.94 | 1.38% | 11,749 |
| Aug 17, 2026 | 2.88 | 3.12 | 2.81 | 2.90 | 2.90 | 7.41% | 341,871 |
| Aug 14, 2026 | 2.66 | 2.70 | 2.62 | 2.70 | 2.70 | 1.50% | 7,193 |
| Aug 13, 2026 | 2.64 | 2.67 | 2.62 | 2.66 | 2.66 | - | 5,782 |
| Aug 12, 2026 | 2.66 | 2.74 | 2.60 | 2.66 | 2.66 | -2.92% | 24,336 |
| Aug 11, 2026 | 2.59 | 2.74 | 2.59 | 2.74 | 2.74 | 3.40% | 40,020 |
| Aug 10, 2026 | 2.71 | 2.71 | 2.60 | 2.65 | 2.65 | -2.21% | 19,193 |
| Aug 7, 2026 | 2.69 | 2.71 | 2.65 | 2.71 | 2.71 | 1.12% | 5,907 |
| Aug 6, 2026 | 2.67 | 2.69 | 2.62 | 2.68 | 2.68 | 0.37% | 3,067 |
| Aug 5, 2026 | 2.66 | 2.67 | 2.61 | 2.67 | 2.67 | 2.30% | 2,019 |
| Aug 4, 2026 | 2.65 | 2.68 | 2.57 | 2.61 | 2.61 | -0.76% | 9,933 |
| Aug 3, 2026 | 2.67 | 2.69 | 2.54 | 2.63 | 2.63 | -1.50% | 8,841 |
| Jul 31, 2026 | 2.63 | 2.68 | 2.63 | 2.67 | 2.67 | -0.37% | 1,348 |
| Jul 30, 2026 | 2.65 | 2.68 | 2.61 | 2.68 | 2.68 | 1.13% | 2,494 |
| Jul 29, 2026 | 2.67 | 2.68 | 2.61 | 2.65 | 2.65 | -0.75% | 1,972 |
| Jul 28, 2026 | 2.59 | 2.67 | 2.59 | 2.67 | 2.67 | 2.69% | 8,317 |
| Jul 27, 2026 | 2.69 | 2.69 | 2.54 | 2.60 | 2.60 | -3.35% | 18,197 |
| Jul 24, 2026 | 2.69 | 2.69 | 2.64 | 2.69 | 2.69 | 0.75% | 2,767 |
| Jul 23, 2026 | 2.67 | 2.69 | 2.67 | 2.67 | 2.67 | - | 1,285 |
| Jul 22, 2026 | 2.63 | 2.68 | 2.63 | 2.67 | 2.67 | -1.84% | 4,863 |
| Jul 21, 2026 | 2.63 | 2.74 | 2.63 | 2.72 | 2.72 | 1.12% | 4,877 |
| Jul 20, 2026 | 2.68 | 2.69 | 2.62 | 2.69 | 2.69 | 0.37% | 3,269 |
| Jul 17, 2026 | 2.66 | 2.69 | 2.61 | 2.68 | 2.68 | 1.13% | 1,600 |
| Jul 16, 2026 | 2.62 | 2.65 | 2.61 | 2.65 | 2.65 | -1.85% | 2,919 |
| Jul 15, 2026 | 2.67 | 2.70 | 2.60 | 2.70 | 2.70 | 2.27% | 7,783 |
| Jul 14, 2026 | 2.76 | 2.76 | 2.60 | 2.64 | 2.64 | -4.00% | 11,345 |
| Jul 13, 2026 | 2.61 | 2.75 | 2.61 | 2.75 | 2.75 | 4.96% | 13,901 |
| Jul 10, 2026 | 2.56 | 2.64 | 2.52 | 2.62 | 2.62 | 2.34% | 4,845 |
| Jul 9, 2026 | 2.60 | 2.64 | 2.43 | 2.56 | 2.56 | -1.54% | 12,284 |
| Jul 8, 2026 | 2.60 | 2.63 | 2.51 | 2.60 | 2.60 | 1.17% | 3,166 |
| Jul 7, 2026 | 2.72 | 2.72 | 2.52 | 2.57 | 2.57 | -5.51% | 15,928 |
| Jul 6, 2026 | 2.68 | 2.79 | 2.60 | 2.72 | 2.72 | 6.25% | 9,476 |
| Jul 3, 2026 | 2.60 | 2.60 | 2.58 | 2.60 | 2.56 | 1.17% | 871 |
| Jul 2, 2026 | 2.60 | 2.60 | 2.56 | 2.57 | 2.53 | -1.15% | 2,229 |
| Jul 1, 2026 | 2.58 | 2.60 | 2.54 | 2.60 | 2.56 | 1.17% | 2,688 |
| Jun 30, 2026 | 2.67 | 2.67 | 2.45 | 2.57 | 2.53 | -3.75% | 28,488 |
| Jun 29, 2026 | 2.67 | 2.67 | 2.63 | 2.67 | 2.63 | - | 2,252 |