Sfinks Polska Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	0.44	0.45	0.43	0.44	0.44	1.37%	45,895
Apr 23, 2026	0.44	0.44	0.43	0.44	0.44	-0.68%	46,688
Apr 22, 2026	0.45	0.45	0.43	0.44	0.44	-1.79%	25,332
Apr 21, 2026	0.44	0.45	0.44	0.45	0.45	3.94%	71,132
Apr 20, 2026	0.45	0.45	0.43	0.43	0.43	-4.01%	61,465
Apr 17, 2026	0.46	0.47	0.44	0.45	0.45	-1.54%	230,218
Apr 16, 2026	0.46	0.47	0.44	0.46	0.46	1.33%	261,427
Apr 15, 2026	0.43	0.46	0.43	0.45	0.45	4.65%	499,203
Apr 14, 2026	0.44	0.44	0.41	0.43	0.43	-1.15%	130,345
Apr 13, 2026	0.43	0.45	0.43	0.44	0.44	1.16%	84,502
Apr 10, 2026	0.42	0.45	0.40	0.43	0.43	2.87%	258,185
Apr 9, 2026	0.42	0.45	0.41	0.42	0.42	1.21%	346,842
Apr 8, 2026	0.44	0.44	0.41	0.41	0.41	-5.92%	432,065
Apr 7, 2026	0.44	0.46	0.43	0.44	0.44	-1.13%	290,491
Apr 2, 2026	0.46	0.49	0.43	0.44	0.44	-6.53%	833,050
Apr 1, 2026	0.57	0.58	0.47	0.48	0.48	-15.18%	2,085,430
Mar 31, 2026	0.47	0.56	0.45	0.56	0.56	40.70%	3,161,056
Mar 30, 2026	0.39	0.40	0.39	0.40	0.40	-0.25%	42,689
Mar 27, 2026	0.39	0.40	0.39	0.40	0.40	-0.25%	5,778
Mar 26, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	25,850
Mar 25, 2026	0.40	0.40	0.39	0.39	0.39	-1.76%	6,076
Mar 24, 2026	0.40	0.40	0.39	0.40	0.40	-0.25%	9,758
Mar 23, 2026	0.40	0.41	0.40	0.40	0.40	-0.25%	35,210
Mar 20, 2026	0.40	0.41	0.40	0.40	0.40	-2.68%	31,566
Mar 19, 2026	0.41	0.41	0.40	0.41	0.41	-	3,694
Mar 18, 2026	0.42	0.42	0.40	0.41	0.41	-2.15%	90,453
Mar 17, 2026	0.41	0.43	0.41	0.42	0.42	-1.87%	14,640
Mar 16, 2026	0.41	0.43	0.41	0.43	0.43	-	24,690
Mar 13, 2026	0.43	0.43	0.41	0.43	0.43	-0.70%	8,085
Mar 12, 2026	0.42	0.43	0.41	0.43	0.43	1.65%	75,617
Mar 11, 2026	0.42	0.42	0.41	0.42	0.42	2.67%	14,442
Mar 10, 2026	0.41	0.42	0.41	0.41	0.41	-	6,485
Mar 9, 2026	0.42	0.42	0.41	0.41	0.41	-0.96%	5,639
Mar 6, 2026	0.42	0.42	0.42	0.42	0.42	-0.95%	2,427
Mar 5, 2026	0.41	0.42	0.41	0.42	0.42	-0.94%	3,908
Mar 4, 2026	0.41	0.42	0.41	0.42	0.42	4.43%	10,541
Mar 3, 2026	0.41	0.42	0.41	0.41	0.41	-4.69%	28,670
Mar 2, 2026	0.43	0.43	0.41	0.43	0.43	1.43%	35,223
Feb 27, 2026	0.42	0.43	0.42	0.42	0.42	-1.41%	11,274
Feb 26, 2026	0.41	0.43	0.41	0.43	0.43	3.90%	38,110
Feb 25, 2026	0.42	0.42	0.41	0.41	0.41	-3.53%	21,846
Feb 24, 2026	0.43	0.43	0.41	0.43	0.43	2.66%	3,072
Feb 23, 2026	0.42	0.43	0.41	0.41	0.41	-3.50%	27,693
Feb 20, 2026	0.42	0.43	0.41	0.43	0.43	1.42%	49,950
Feb 19, 2026	0.43	0.43	0.41	0.42	0.42	-	44,340
Feb 18, 2026	0.43	0.43	0.41	0.42	0.42	-1.63%	39,054
Feb 17, 2026	0.43	0.44	0.41	0.43	0.43	-1.38%	22,546
Feb 16, 2026	0.42	0.44	0.41	0.44	0.44	5.31%	127,957
Feb 13, 2026	0.42	0.43	0.41	0.41	0.41	-3.72%	21,788
Feb 12, 2026	0.41	0.44	0.41	0.43	0.43	4.62%	30,312