Sfinks Polska Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 23, 2026	0.40	0.41	0.40	0.40	0.40	-0.25%	35,210
Mar 20, 2026	0.40	0.41	0.40	0.40	0.40	-2.68%	31,566
Mar 19, 2026	0.41	0.41	0.40	0.41	0.41	-	3,694
Mar 18, 2026	0.42	0.42	0.40	0.41	0.41	-2.15%	90,453
Mar 17, 2026	0.41	0.43	0.41	0.42	0.42	-1.87%	14,640
Mar 16, 2026	0.41	0.43	0.41	0.43	0.43	-	24,690
Mar 13, 2026	0.43	0.43	0.41	0.43	0.43	-0.70%	8,085
Mar 12, 2026	0.42	0.43	0.41	0.43	0.43	1.65%	75,617
Mar 11, 2026	0.42	0.42	0.41	0.42	0.42	2.67%	14,442
Mar 10, 2026	0.41	0.42	0.41	0.41	0.41	-	6,485
Mar 9, 2026	0.42	0.42	0.41	0.41	0.41	-0.96%	5,639
Mar 6, 2026	0.42	0.42	0.42	0.42	0.42	-0.95%	2,427
Mar 5, 2026	0.41	0.42	0.41	0.42	0.42	-0.94%	3,908
Mar 4, 2026	0.41	0.42	0.41	0.42	0.42	4.43%	10,541
Mar 3, 2026	0.41	0.42	0.41	0.41	0.41	-4.69%	28,670
Mar 2, 2026	0.43	0.43	0.41	0.43	0.43	1.43%	35,223
Feb 27, 2026	0.42	0.43	0.42	0.42	0.42	-1.41%	11,274
Feb 26, 2026	0.41	0.43	0.41	0.43	0.43	3.90%	38,110
Feb 25, 2026	0.42	0.42	0.41	0.41	0.41	-3.53%	21,846
Feb 24, 2026	0.43	0.43	0.41	0.43	0.43	2.66%	3,072
Feb 23, 2026	0.42	0.43	0.41	0.41	0.41	-3.50%	27,693
Feb 20, 2026	0.42	0.43	0.41	0.43	0.43	1.42%	49,950
Feb 19, 2026	0.43	0.43	0.41	0.42	0.42	-	44,340
Feb 18, 2026	0.43	0.43	0.41	0.42	0.42	-1.63%	39,054
Feb 17, 2026	0.43	0.44	0.41	0.43	0.43	-1.38%	22,546
Feb 16, 2026	0.42	0.44	0.41	0.44	0.44	5.31%	127,957
Feb 13, 2026	0.42	0.43	0.41	0.41	0.41	-3.72%	21,788
Feb 12, 2026	0.41	0.44	0.41	0.43	0.43	4.62%	30,312
Feb 11, 2026	0.44	0.44	0.41	0.41	0.41	-2.84%	72,195
Feb 10, 2026	0.43	0.44	0.41	0.42	0.42	-2.08%	37,469
Feb 9, 2026	0.40	0.44	0.40	0.43	0.43	3.85%	104,631
Feb 6, 2026	0.41	0.42	0.39	0.42	0.42	2.46%	70,580
Feb 5, 2026	0.42	0.42	0.40	0.41	0.41	-2.17%	52,171
Feb 4, 2026	0.44	0.44	0.40	0.42	0.42	-5.47%	195,830
Feb 3, 2026	0.40	0.46	0.39	0.44	0.44	11.14%	1,041,411
Feb 2, 2026	0.37	0.41	0.37	0.40	0.40	7.05%	173,308
Jan 30, 2026	0.37	0.38	0.37	0.37	0.37	-2.89%	232,412
Jan 29, 2026	0.38	0.39	0.37	0.38	0.38	-1.30%	110,419
Jan 28, 2026	0.40	0.40	0.39	0.39	0.39	-3.99%	25,768
Jan 27, 2026	0.40	0.41	0.38	0.40	0.40	3.35%	93,367
Jan 26, 2026	0.39	0.40	0.38	0.39	0.39	-4.20%	88,750
Jan 23, 2026	0.39	0.41	0.39	0.41	0.41	-	14,318
Jan 22, 2026	0.40	0.41	0.39	0.41	0.41	0.50%	17,550
Jan 21, 2026	0.39	0.41	0.38	0.40	0.40	-0.25%	17,849
Jan 20, 2026	0.39	0.41	0.38	0.40	0.40	1.51%	29,559
Jan 19, 2026	0.40	0.41	0.38	0.40	0.40	-2.45%	85,731
Jan 16, 2026	0.41	0.41	0.40	0.41	0.41	-0.49%	24,399
Jan 15, 2026	0.42	0.42	0.40	0.41	0.41	-1.20%	15,989
Jan 14, 2026	0.42	0.42	0.40	0.42	0.42	-1.19%	67,691
Jan 13, 2026	0.41	0.42	0.40	0.42	0.42	0.24%	83,639
Jan 12, 2026	0.42	0.43	0.40	0.42	0.42	4.75%	292,600
Jan 9, 2026	0.39	0.43	0.37	0.40	0.40	1.01%	488,589
Jan 8, 2026	0.39	0.40	0.37	0.40	0.40	0.51%	68,564
Jan 7, 2026	0.39	0.40	0.38	0.39	0.39	1.55%	72,669
Jan 5, 2026	0.38	0.39	0.35	0.39	0.39	2.65%	116,301
Jan 2, 2026	0.36	0.38	0.35	0.38	0.38	4.13%	104,591
Dec 30, 2025	0.35	0.36	0.34	0.36	0.36	3.13%	187,427
Dec 29, 2025	0.37	0.37	0.35	0.35	0.35	-4.61%	73,755
Dec 23, 2025	0.36	0.37	0.35	0.37	0.37	1.37%	271,140
Dec 22, 2025	0.37	0.37	0.36	0.36	0.36	-1.36%	65,634
Dec 19, 2025	0.37	0.37	0.36	0.37	0.37	-3.15%	89,047
Dec 18, 2025	0.37	0.39	0.36	0.38	0.38	0.26%	213,491
Dec 17, 2025	0.37	0.39	0.37	0.38	0.38	0.26%	49,658
Dec 16, 2025	0.39	0.39	0.37	0.38	0.38	-0.52%	23,037
Dec 15, 2025	0.38	0.38	0.37	0.38	0.38	-	48,591
Dec 12, 2025	0.38	0.39	0.38	0.38	0.38	-2.31%	32,088
Dec 11, 2025	0.38	0.40	0.38	0.39	0.39	-0.76%	104,002
Dec 10, 2025	0.38	0.40	0.36	0.39	0.39	4.24%	161,419
Dec 9, 2025	0.38	0.38	0.37	0.38	0.38	-0.79%	38,344
Dec 8, 2025	0.37	0.40	0.37	0.38	0.38	-1.04%	75,069
Dec 5, 2025	0.39	0.39	0.37	0.38	0.38	-1.29%	86,137
Dec 4, 2025	0.40	0.40	0.39	0.39	0.39	-3.23%	18,734
Dec 3, 2025	0.41	0.41	0.39	0.40	0.40	-0.99%	122,989
Dec 2, 2025	0.42	0.42	0.40	0.41	0.41	-3.10%	24,582
Dec 1, 2025	0.39	0.43	0.39	0.42	0.42	3.46%	179,811
Nov 28, 2025	0.39	0.41	0.38	0.41	0.41	0.75%	29,735