Sfinks Polska Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	0.36	0.37	0.35	0.37	0.37	1.37%	271,140
Dec 22, 2025	0.37	0.37	0.36	0.36	0.36	-1.36%	65,634
Dec 19, 2025	0.37	0.37	0.36	0.37	0.37	-3.15%	89,047
Dec 18, 2025	0.37	0.39	0.36	0.38	0.38	0.26%	213,491
Dec 17, 2025	0.37	0.39	0.37	0.38	0.38	0.26%	49,658
Dec 16, 2025	0.39	0.39	0.37	0.38	0.38	-0.52%	23,037
Dec 15, 2025	0.38	0.38	0.37	0.38	0.38	-	48,591
Dec 12, 2025	0.38	0.39	0.38	0.38	0.38	-2.31%	32,088
Dec 11, 2025	0.38	0.40	0.38	0.39	0.39	-0.76%	104,002
Dec 10, 2025	0.38	0.40	0.36	0.39	0.39	4.24%	161,419
Dec 9, 2025	0.38	0.38	0.37	0.38	0.38	-0.79%	38,344
Dec 8, 2025	0.37	0.40	0.37	0.38	0.38	-1.04%	75,069
Dec 5, 2025	0.39	0.39	0.37	0.38	0.38	-1.29%	86,137
Dec 4, 2025	0.40	0.40	0.39	0.39	0.39	-3.23%	18,734
Dec 3, 2025	0.41	0.41	0.39	0.40	0.40	-0.99%	122,989
Dec 2, 2025	0.42	0.42	0.40	0.41	0.41	-3.10%	24,582
Dec 1, 2025	0.39	0.43	0.39	0.42	0.42	3.46%	179,811
Nov 28, 2025	0.39	0.41	0.38	0.41	0.41	0.75%	29,735
Nov 27, 2025	0.41	0.41	0.39	0.40	0.40	-0.74%	48,211
Nov 26, 2025	0.40	0.42	0.38	0.41	0.41	1.25%	123,782
Nov 25, 2025	0.38	0.40	0.38	0.40	0.40	4.17%	121,172
Nov 24, 2025	0.38	0.39	0.37	0.38	0.38	-1.54%	54,625
Nov 21, 2025	0.38	0.39	0.38	0.39	0.39	2.63%	14,765
Nov 20, 2025	0.39	0.39	0.37	0.38	0.38	-2.31%	16,635
Nov 19, 2025	0.40	0.40	0.37	0.39	0.39	-0.51%	129,836
Nov 18, 2025	0.41	0.41	0.39	0.39	0.39	-3.93%	13,872
Nov 17, 2025	0.41	0.41	0.40	0.41	0.41	-2.16%	21,652
Nov 14, 2025	0.40	0.42	0.40	0.42	0.42	-0.24%	34,757
Nov 13, 2025	0.42	0.42	0.40	0.42	0.42	-0.24%	10,343
Nov 12, 2025	0.42	0.42	0.40	0.42	0.42	-1.65%	63,330
Nov 10, 2025	0.41	0.43	0.41	0.43	0.43	-0.23%	18,005
Nov 7, 2025	0.44	0.46	0.41	0.43	0.43	-3.18%	75,894
Nov 6, 2025	0.39	0.46	0.39	0.44	0.44	10.55%	409,802
Nov 5, 2025	0.40	0.40	0.39	0.40	0.40	-0.50%	7,372
Nov 4, 2025	0.40	0.40	0.39	0.40	0.40	-0.50%	3,783
Nov 3, 2025	0.39	0.40	0.39	0.40	0.40	1.77%	36,640
Oct 31, 2025	0.39	0.40	0.39	0.40	0.40	-0.75%	7,900
Oct 30, 2025	0.40	0.40	0.39	0.40	0.40	-1.24%	5,165
Oct 29, 2025	0.40	0.41	0.39	0.40	0.40	1.00%	49,567
Oct 28, 2025	0.40	0.40	0.39	0.40	0.40	-1.97%	53,821
Oct 27, 2025	0.41	0.41	0.40	0.41	0.41	-	49,570
Oct 24, 2025	0.39	0.41	0.39	0.41	0.41	-0.25%	29,402
Oct 23, 2025	0.41	0.41	0.39	0.41	0.41	-1.21%	86,155
Oct 22, 2025	0.40	0.41	0.40	0.41	0.41	-0.72%	27,405
Oct 21, 2025	0.42	0.42	0.40	0.42	0.42	-0.24%	29,069
Oct 20, 2025	0.41	0.42	0.40	0.42	0.42	1.71%	62,711
Oct 17, 2025	0.40	0.41	0.40	0.41	0.41	-0.97%	12,639
Oct 16, 2025	0.39	0.41	0.39	0.41	0.41	3.50%	110,864
Oct 15, 2025	0.40	0.40	0.39	0.40	0.40	0.25%	11,006
Oct 14, 2025	0.40	0.40	0.39	0.40	0.40	-0.50%	79,147