Skip to main content
SFD S.A. (WSE:SFD)
Poland flag Poland · Delayed Price · Currency is PLN
2.740
-0.050 (-1.79%)
At close: Mar 5, 2026

SFD S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262.792.792.652.742.74-1.79%8,156
Mar 4, 20262.772.792.732.792.790.72%2,930
Mar 3, 20262.802.802.742.772.77-1.07%2,915
Mar 2, 20262.792.802.772.802.800.36%8,383
Feb 27, 20262.772.802.752.792.790.72%6,400
Feb 26, 20262.902.902.752.772.77-4.48%15,919
Feb 25, 20262.872.902.872.902.901.05%4,601
Feb 24, 20262.852.872.832.872.87-0.35%3,394
Feb 23, 20262.812.892.812.882.882.49%23,236
Feb 20, 20262.842.892.782.812.81-2.77%292,334
Feb 19, 20262.862.892.842.892.89-0.34%3,741
Feb 18, 20262.882.962.822.902.900.69%14,677
Feb 17, 20262.812.992.812.882.882.13%42,368
Feb 16, 20263.073.172.822.822.82-3.75%148,732
Feb 13, 20262.802.932.802.932.933.90%42,618
Feb 12, 20262.822.822.762.822.820.71%4,083
Feb 11, 20262.802.812.762.802.800.72%7,336
Feb 10, 20262.772.802.722.782.780.72%59,506
Feb 9, 20262.792.792.752.762.76-1.08%3,496
Feb 6, 20262.792.792.722.792.790.36%3,026
Feb 5, 20262.802.802.742.782.78-0.36%30,751
Feb 4, 20262.732.802.722.792.791.09%17,380
Feb 3, 20262.862.862.712.762.76-3.50%51,143
Feb 2, 20262.742.862.732.862.862.14%28,975
Jan 30, 20262.862.902.732.802.80-2.10%32,725
Jan 29, 20262.882.882.752.862.86-0.69%32,730
Jan 28, 20262.812.892.742.882.880.70%118,196
Jan 27, 20262.902.932.792.862.86-2.39%43,215
Jan 26, 20262.982.982.852.932.93-1.68%53,072
Jan 23, 20262.902.982.902.982.981.02%7,026
Jan 22, 20262.952.972.862.952.95-30,480
Jan 21, 20262.952.952.882.952.95-51,576
Jan 20, 20262.962.962.902.952.95-0.34%4,051
Jan 19, 20263.003.062.862.962.96-2.95%35,757
Jan 16, 20263.003.052.923.053.051.67%17,699
Jan 15, 20262.983.052.943.003.001.35%8,059
Jan 14, 20262.963.002.922.962.96-1.33%4,912
Jan 13, 20262.913.072.913.003.002.39%30,511
Jan 12, 20262.892.952.752.932.933.17%196,320
Jan 9, 20263.003.002.842.842.84-5.33%33,258
Jan 8, 20263.073.092.943.003.00-1.96%27,572
Jan 7, 20263.183.202.983.063.06-3.77%70,127
Jan 5, 20263.383.593.083.183.186.00%43,510
Jan 2, 20263.023.022.923.003.00-0.66%10,404
Dec 30, 20252.923.032.903.023.020.67%15,051
Dec 29, 20252.993.042.943.003.00-4,717
Dec 23, 20253.003.042.943.003.00-1,777
Dec 22, 20253.103.102.913.003.00-7,550
Dec 19, 20252.853.072.853.003.003.45%85,892
Dec 18, 20253.103.102.902.902.90-4.92%20,505
Dec 17, 20253.003.252.833.053.051.67%81,038
Dec 16, 20252.903.102.853.003.003.45%71,203
Dec 15, 20252.902.952.842.902.90-19,715
Dec 12, 20252.842.902.802.902.902.11%10,167
Dec 11, 20252.732.842.722.842.843.65%28,980
Dec 10, 20252.752.782.732.742.74-0.72%12,936
Dec 9, 20252.842.842.762.762.76-2.82%43,472
Dec 8, 20252.802.852.802.842.840.71%5,353
Dec 5, 20252.802.822.802.822.82-443
Dec 4, 20252.792.822.762.822.821.08%2,891
Dec 3, 20252.892.892.702.792.79-3.46%14,742
Dec 2, 20252.872.892.822.892.893.21%228
Dec 1, 20252.952.952.762.802.80-5.08%26,133
Nov 28, 20252.892.952.832.952.952.08%12,218
Nov 27, 20252.822.892.822.892.890.70%2,900
Nov 26, 20252.942.952.822.872.87-2.71%11,467
Nov 25, 20252.932.952.852.952.950.68%12,427
Nov 24, 20252.852.962.832.932.931.03%7,922
Nov 21, 20252.932.952.802.902.90-1.69%19,672
Nov 20, 20252.912.962.912.952.950.34%12,711
Nov 19, 20252.872.942.802.942.941.73%7,399
Nov 18, 20252.902.962.842.892.89-0.34%23,468
Nov 17, 20252.863.002.862.902.90-7.94%94,434
Nov 14, 20253.043.152.983.153.153.96%7,515
Nov 13, 20252.993.062.973.033.03-1.30%5,120
Nov 12, 20253.093.092.953.073.07-0.65%10,537
Nov 10, 20253.033.092.983.093.092.66%21,101
Nov 7, 20253.003.032.903.013.010.33%9,910
Nov 6, 20253.083.083.003.003.00-2.28%972
Nov 5, 20252.973.082.913.073.073.37%6,643
Nov 4, 20253.003.082.932.972.97-0.34%8,389
Nov 3, 20252.973.232.952.982.981.36%14,499
Oct 31, 20252.972.972.902.942.94-750
Oct 30, 20252.902.982.902.942.941.38%4,195
Oct 29, 20253.003.002.842.902.90-3.33%14,358
Oct 28, 20253.003.002.923.003.00-2,096
Oct 27, 20253.093.092.963.003.00-2.91%6,659
Oct 24, 20253.093.093.003.093.09-1,630
Oct 23, 20253.123.123.003.093.09-1.90%1,652
Oct 22, 20253.123.152.993.153.150.96%9,373
Oct 21, 20253.003.123.003.123.124.00%1,724
Oct 20, 20252.993.002.923.003.000.33%2,602
Oct 17, 20253.003.002.922.992.99-448
Oct 16, 20253.003.122.802.992.99-0.33%8,017
Oct 15, 20252.893.002.893.003.003.81%3,784
Oct 14, 20252.992.992.822.892.89-3.34%11,760
Oct 13, 20253.143.142.902.992.99-4.78%41,879
Oct 10, 20253.183.183.113.143.141.29%1,867
Oct 9, 20253.193.193.103.103.10-3.43%1,357
Oct 8, 20253.233.233.123.213.21-4,718