Sigma Defence S.A. (WSE:SGD)
Poland · Delayed Price · Currency is PLN 0.2850
-0.0020 (-0.70%)
At close: Sep 24, 2026
Sigma Defence Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 0.29 | 0.30 | 0.27 | 0.29 | 0.29 | -0.70% | 436,997 |
| Sep 23, 2026 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | 4.36% | 636,962 |
| Sep 22, 2026 | 0.30 | 0.31 | 0.27 | 0.28 | 0.28 | -8.03% | 866,317 |
| Sep 21, 2026 | 0.29 | 0.33 | 0.28 | 0.30 | 0.30 | 3.46% | 2,866,678 |
| Sep 18, 2026 | 0.23 | 0.33 | 0.23 | 0.29 | 0.29 | 22.98% | 4,252,743 |
| Sep 17, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -1.67% | 453,602 |
| Sep 16, 2026 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | -0.42% | 465,724 |
| Sep 15, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -8.05% | 372,793 |
| Sep 14, 2026 | 0.27 | 0.28 | 0.24 | 0.26 | 0.26 | -2.61% | 1,021,708 |
| Sep 11, 2026 | 0.23 | 0.29 | 0.23 | 0.27 | 0.27 | 9.39% | 1,655,694 |
| Sep 10, 2026 | 0.25 | 0.27 | 0.22 | 0.25 | 0.25 | -2.39% | 1,056,160 |
| Sep 9, 2026 | 0.27 | 0.29 | 0.25 | 0.25 | 0.25 | -10.36% | 887,665 |
| Sep 8, 2026 | 0.29 | 0.34 | 0.27 | 0.28 | 0.28 | -2.78% | 3,129,884 |
| Sep 7, 2026 | 0.23 | 0.30 | 0.23 | 0.29 | 0.29 | 31.51% | 4,130,983 |
| Sep 4, 2026 | 0.22 | 0.26 | 0.20 | 0.22 | 0.22 | -8.75% | 4,337,155 |
| Sep 3, 2026 | 0.32 | 0.38 | 0.21 | 0.24 | 0.24 | -7.69% | 8,309,397 |
| Sep 2, 2026 | 0.21 | 0.26 | 0.17 | 0.26 | 0.26 | 76.87% | 4,469,041 |
| Sep 1, 2026 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 18.55% | 195,207 |
| Aug 31, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 152,438 |
| Aug 28, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -0.80% | 94,534 |
| Aug 27, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 28,863 |
| Aug 26, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.52% | 89,776 |
| Aug 25, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.76% | 21,707 |
| Aug 24, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.77% | 31,575 |
| Aug 21, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.14% | 77,235 |
| Aug 20, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.71% | 64,757 |
| Aug 19, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 0.73% | 78,631 |
| Aug 18, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -2.14% | 19,632 |
| Aug 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.82% | 28,627 |
| Aug 14, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.85% | 98,723 |
| Aug 13, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -1.38% | 45,403 |
| Aug 12, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -6.45% | 69,039 |
| Aug 11, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 0.32% | 52,506 |
| Aug 10, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 4.39% | 23,702 |
| Aug 7, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 22,818 |
| Aug 6, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 75,084 |
| Aug 5, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 5.71% | 138,670 |
| Aug 4, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -2.78% | 136,915 |
| Aug 3, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.04% | 57,621 |
| Jul 31, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.29% | 16,964 |
| Jul 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.40% | 1,500 |
| Jul 29, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 33,892 |
| Jul 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.23% | 56,657 |
| Jul 27, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.23% | 110,775 |
| Jul 24, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -0.95% | 129,651 |
| Jul 23, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.63% | 36,158 |
| Jul 22, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.31% | 93,845 |
| Jul 21, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.93% | 50,359 |
| Jul 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.53% | 30,984 |
| Jul 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.56% | 8,152 |