Sfinks Polska Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.45	0.46	0.45	0.46	0.46	-0.22%	12,555
Jun 3, 2026	0.45	0.47	0.45	0.46	0.46	2.00%	54,481
Jun 2, 2026	0.45	0.47	0.44	0.45	0.45	-0.22%	82,413
Jun 1, 2026	0.47	0.47	0.45	0.45	0.45	-3.00%	93,018
May 29, 2026	0.48	0.48	0.47	0.47	0.47	-2.31%	26,488
May 28, 2026	0.47	0.49	0.47	0.48	0.48	-0.63%	62,664
May 27, 2026	0.48	0.49	0.47	0.48	0.48	-0.62%	98,722
May 26, 2026	0.51	0.51	0.48	0.48	0.48	-4.17%	47,188
May 25, 2026	0.48	0.52	0.47	0.50	0.50	4.56%	324,266
May 22, 2026	0.47	0.50	0.46	0.48	0.48	1.69%	266,164
May 21, 2026	0.47	0.48	0.47	0.47	0.47	0.64%	106,332
May 20, 2026	0.48	0.48	0.45	0.47	0.47	-1.46%	179,710
May 19, 2026	0.45	0.48	0.45	0.48	0.48	5.05%	219,652
May 18, 2026	0.44	0.47	0.44	0.46	0.46	3.41%	212,427
May 15, 2026	0.44	0.44	0.43	0.44	0.44	-0.45%	2,547
May 14, 2026	0.44	0.44	0.43	0.44	0.44	-	5,584
May 13, 2026	0.44	0.44	0.43	0.44	0.44	-0.45%	40
May 12, 2026	0.44	0.45	0.43	0.44	0.44	-0.22%	59,656
May 11, 2026	0.44	0.45	0.44	0.45	0.45	0.23%	23,885
May 8, 2026	0.44	0.44	0.43	0.44	0.44	0.91%	17,684
May 7, 2026	0.44	0.45	0.44	0.44	0.44	-0.90%	30,501
May 6, 2026	0.44	0.44	0.43	0.44	0.44	3.26%	48,063
May 5, 2026	0.43	0.44	0.43	0.43	0.43	0.47%	3,946
May 4, 2026	0.43	0.44	0.43	0.43	0.43	-1.38%	20,694
Apr 30, 2026	0.43	0.45	0.43	0.43	0.43	-1.36%	48,560
Apr 29, 2026	0.44	0.45	0.43	0.44	0.44	-2.00%	60,024
Apr 28, 2026	0.45	0.45	0.44	0.45	0.45	-	16,329
Apr 27, 2026	0.43	0.45	0.43	0.45	0.45	1.35%	73,259
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