Skip to main content
SFD S.A. (WSE:SFD)
Poland flag Poland · Delayed Price · Currency is PLN
2.800
-0.050 (-1.75%)
At close: Apr 28, 2026

SFD S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.852.852.802.802.80-1.75%2,202
Apr 27, 20262.842.872.762.852.850.35%13,581
Apr 24, 20262.722.882.722.842.842.16%16,213
Apr 23, 20262.892.892.702.782.78-3.81%17,845
Apr 22, 20262.802.892.722.892.893.21%3,088
Apr 21, 20262.782.872.702.802.800.36%10,020
Apr 20, 20262.912.912.702.792.79-1.76%18,879
Apr 17, 20262.802.892.712.842.84-0.35%6,468
Apr 16, 20262.902.992.782.852.85-2.06%45,110
Apr 15, 20262.763.002.722.912.916.99%36,322
Apr 14, 20262.732.752.722.722.720.74%6,604
Apr 13, 20262.652.732.622.702.701.89%4,781
Apr 10, 20262.702.742.652.652.65-13,450
Apr 9, 20262.652.702.652.652.65-1.85%8,824
Apr 8, 20262.622.732.622.702.700.75%7,315
Apr 7, 20262.652.692.652.682.68-0.74%2,358
Apr 2, 20262.702.782.652.702.70-1.46%13,246
Apr 1, 20262.732.752.702.742.740.37%7,644
Mar 31, 20262.692.732.632.732.731.49%7,315
Mar 30, 20262.702.702.602.692.69-0.37%14,790
Mar 27, 20262.692.702.652.702.700.37%4,164
Mar 26, 20262.742.742.652.692.69-0.37%7,121
Mar 25, 20262.652.782.642.702.70-11,355
Mar 24, 20262.692.752.692.702.700.37%12,102
Mar 23, 20262.642.692.622.692.690.75%9,957
Mar 20, 20262.652.702.612.672.67-1.11%6,480
Mar 19, 20262.702.752.652.702.70-3,402
Mar 18, 20262.682.702.632.702.701.50%5,805
Mar 17, 20262.682.682.582.662.66-0.75%13,550
Mar 16, 20262.632.702.632.682.68-0.37%5,741
Mar 13, 20262.602.742.602.692.693.46%4,907
Mar 12, 20262.742.792.522.602.60-5.11%13,095
Mar 11, 20262.752.752.742.742.74-0.36%408
Mar 10, 20262.672.752.612.752.752.61%6,597
Mar 9, 20262.772.772.562.682.68-3.60%30,007
Mar 6, 20262.742.802.682.782.781.46%67,211
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