Sfinks Polska Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.39	0.39	0.39	0.39	0.39	0.77%	343
Nov 6, 2026	0.38	0.40	0.37	0.39	0.39	-1.02%	39,415
Nov 5, 2026	0.40	0.40	0.38	0.39	0.39	1.29%	22,061
Nov 4, 2026	0.39	0.42	0.37	0.39	0.39	1.30%	139,243
Nov 3, 2026	0.38	0.39	0.37	0.38	0.38	3.78%	63,391
Nov 2, 2026	0.38	0.38	0.37	0.37	0.37	-3.39%	58,406
Oct 30, 2026	0.38	0.39	0.37	0.38	0.38	-	75,065
Oct 29, 2026	0.37	0.41	0.37	0.38	0.38	3.79%	430,195
Oct 28, 2026	0.38	0.38	0.37	0.37	0.37	-3.15%	146,237
Oct 27, 2026	0.38	0.39	0.38	0.38	0.38	-0.52%	29,104
Oct 26, 2026	0.38	0.39	0.37	0.38	0.38	-2.30%	184,001
Oct 23, 2026	0.39	0.40	0.38	0.39	0.39	-2.00%	115,325
Oct 22, 2026	0.40	0.40	0.39	0.40	0.40	-0.25%	49,711
Oct 21, 2026	0.40	0.40	0.40	0.40	0.40	-	13,484
Oct 20, 2026	0.39	0.40	0.39	0.40	0.40	0.75%	40,816
Oct 19, 2026	0.40	0.40	0.39	0.40	0.40	2.05%	17,770
Oct 16, 2026	0.39	0.41	0.38	0.39	0.39	0.52%	75,918
Oct 15, 2026	0.40	0.40	0.38	0.39	0.39	-3.24%	104,075
Oct 14, 2026	0.41	0.41	0.40	0.40	0.40	-0.99%	3,593
Oct 13, 2026	0.41	0.41	0.39	0.41	0.41	-	14,382
Oct 12, 2026	0.40	0.41	0.38	0.41	0.41	-0.98%	68,280
Oct 9, 2026	0.41	0.42	0.39	0.41	0.41	-1.21%	80,209
Oct 8, 2026	0.42	0.42	0.38	0.41	0.41	-0.48%	162,408
Oct 7, 2026	0.42	0.42	0.41	0.42	0.42	0.97%	28,347
Oct 6, 2026	0.41	0.42	0.40	0.41	0.41	-1.90%	49,776
Oct 5, 2026	0.42	0.44	0.39	0.42	0.42	0.96%	28,525
Oct 2, 2026	0.42	0.42	0.41	0.42	0.42	-	15,471
Oct 1, 2026	0.41	0.42	0.41	0.42	0.42	1.71%	79,887
Sep 30, 2026	0.41	0.42	0.40	0.41	0.41	-2.62%	79,714
Sep 29, 2026	0.43	0.43	0.41	0.42	0.42	1.69%	4,832
Sep 28, 2026	0.43	0.43	0.41	0.41	0.41	-2.36%	5,806
Sep 25, 2026	0.41	0.42	0.41	0.42	0.42	1.68%	50,855
Sep 24, 2026	0.42	0.42	0.41	0.42	0.42	-2.35%	10,909
Sep 23, 2026	0.43	0.43	0.43	0.43	0.43	-0.70%	16,289
Sep 22, 2026	0.41	0.43	0.41	0.43	0.43	3.13%	47,617
Sep 21, 2026	0.41	0.43	0.41	0.42	0.42	-	51,527
Sep 18, 2026	0.41	0.42	0.41	0.42	0.42	1.46%	27,393
Sep 17, 2026	0.42	0.42	0.41	0.41	0.41	-1.44%	45,959
Sep 16, 2026	0.42	0.42	0.40	0.42	0.42	-0.24%	52,352
Sep 15, 2026	0.43	0.43	0.42	0.42	0.42	-1.88%	612
Sep 14, 2026	0.43	0.43	0.42	0.43	0.43	0.95%	10,496
Sep 11, 2026	0.42	0.44	0.42	0.42	0.42	-0.71%	50,345
Sep 10, 2026	0.41	0.42	0.41	0.42	0.42	-0.93%	2,621
Sep 9, 2026	0.43	0.43	0.41	0.43	0.43	3.38%	41,205
Sep 8, 2026	0.42	0.43	0.41	0.41	0.41	-1.43%	19,308
Sep 7, 2026	0.44	0.44	0.42	0.42	0.42	-6.04%	99,025
Sep 4, 2026	0.44	0.45	0.43	0.45	0.45	6.43%	249,450
Sep 3, 2026	0.42	0.44	0.42	0.42	0.42	2.44%	133,219
Sep 2, 2026	0.40	0.43	0.40	0.41	0.41	2.50%	165,820
Sep 1, 2026	0.41	0.42	0.40	0.40	0.40	-0.74%	48,976