Sfinks Polska Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 31, 2026	0.41	0.41	0.40	0.40	0.40	-1.71%	6,447
Aug 28, 2026	0.40	0.41	0.40	0.41	0.41	0.24%	64,510
Aug 27, 2026	0.41	0.41	0.40	0.41	0.41	-0.49%	49,088
Aug 26, 2026	0.41	0.42	0.41	0.41	0.41	-0.96%	15,887
Aug 25, 2026	0.41	0.42	0.40	0.42	0.42	1.47%	62,240
Aug 24, 2026	0.41	0.42	0.40	0.41	0.41	-1.68%	26,226
Aug 21, 2026	0.40	0.42	0.40	0.42	0.42	0.24%	15,412
Aug 20, 2026	0.41	0.42	0.40	0.42	0.42	1.22%	103,347
Aug 19, 2026	0.42	0.43	0.40	0.41	0.41	-2.61%	45,100
Aug 18, 2026	0.42	0.42	0.42	0.42	0.42	0.24%	1,545
Aug 17, 2026	0.42	0.44	0.40	0.42	0.42	0.24%	152,571
Aug 14, 2026	0.43	0.43	0.42	0.42	0.42	-0.24%	5,800
Aug 13, 2026	0.43	0.44	0.42	0.42	0.42	-1.18%	18,177
Aug 12, 2026	0.43	0.43	0.42	0.43	0.43	0.47%	87,284
Aug 11, 2026	0.43	0.44	0.42	0.42	0.42	-3.86%	97,984
Aug 10, 2026	0.44	0.44	0.44	0.44	0.44	1.15%	15,334
Aug 7, 2026	0.44	0.44	0.43	0.44	0.44	-2.03%	1,786
Aug 6, 2026	0.44	0.45	0.42	0.44	0.44	5.21%	20,501
Aug 5, 2026	0.43	0.45	0.42	0.42	0.42	0.48%	126,998
Aug 4, 2026	0.43	0.44	0.41	0.42	0.42	-4.33%	528,868
Aug 3, 2026	0.44	0.44	0.43	0.44	0.44	-0.23%	2,712
Jul 31, 2026	0.43	0.44	0.42	0.44	0.44	-1.35%	41,443
Jul 30, 2026	0.44	0.45	0.43	0.45	0.45	-	4,484
Jul 29, 2026	0.43	0.45	0.42	0.45	0.45	4.94%	121,584
Jul 28, 2026	0.44	0.44	0.43	0.43	0.43	-4.28%	49,827
Jul 27, 2026	0.45	0.45	0.44	0.44	0.44	2.07%	4,056
Jul 24, 2026	0.45	0.45	0.43	0.44	0.44	-2.47%	69,373
Jul 23, 2026	0.44	0.45	0.43	0.45	0.45	1.83%	35,899
Jul 22, 2026	0.42	0.44	0.42	0.44	0.44	4.04%	42,085
Jul 21, 2026	0.45	0.45	0.41	0.42	0.42	-6.44%	204,275
Jul 20, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	47,363
Jul 17, 2026	0.46	0.46	0.46	0.46	0.46	-0.43%	3,759
Jul 16, 2026	0.45	0.47	0.45	0.46	0.46	1.09%	145,701
Jul 15, 2026	0.45	0.46	0.45	0.46	0.46	3.16%	35,624
Jul 14, 2026	0.44	0.44	0.44	0.44	0.44	-0.67%	2,080
Jul 13, 2026	0.45	0.45	0.43	0.45	0.45	-1.55%	31,612
Jul 10, 2026	0.46	0.46	0.44	0.45	0.45	0.44%	108,878
Jul 9, 2026	0.46	0.46	0.45	0.45	0.45	-1.96%	6,048
Jul 8, 2026	0.46	0.47	0.45	0.46	0.46	-0.43%	55,295
Jul 7, 2026	0.46	0.47	0.45	0.46	0.46	1.99%	13,974
Jul 6, 2026	0.46	0.47	0.45	0.45	0.45	-1.52%	12,843
Jul 3, 2026	0.47	0.47	0.45	0.46	0.46	0.66%	4,053
Jul 2, 2026	0.47	0.47	0.45	0.46	0.46	-2.56%	14,119
Jul 1, 2026	0.47	0.47	0.45	0.47	0.47	-0.21%	18,772
Jun 30, 2026	0.46	0.47	0.46	0.47	0.47	-1.05%	48,708
Jun 29, 2026	0.49	0.49	0.46	0.48	0.48	-2.66%	52,511