GPW · SFS · stock
Sfinks Polska S.A. (SFS) stock price history
Every GPW trading session of Sfinks Polska S.A. from Jun 9, 2006 to Sep 28, 2026: 5,196 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SFS adjusted close, 2006 to 2026
- PLN 76.00
- All time high, 2007
- PLN 0.5800
- 52 week high, PLN 0.3440 low
- 5,196
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
SFS key facts
- Sfinks Polska S.A. (SFS) closed at PLN 0.4130 on Sep 28, 2026 on GPW.
- SFS's all time high close is PLN 76.00, set on Jun 29, 2007; its all time low close is PLN 0.2200 on Oct 28, 2020.
- SFS's 52 week range is PLN 0.3440 to PLN 0.5800.
- SFS returned +0.5% over the year to Sep 28, 2026 and -7.8% over five years.
- Over ten years SFS returned -82%, -15.8% a year compounded.
- SFS's deepest drawdown was -99.7% from Jun 29, 2007 to Oct 28, 2020.
- DataCedar holds 5,196 daily sessions of SFS history from Jun 9, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SFS price chart, 2006 to 2026
SFS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.7% |
| 3 months | -15.4% |
| 6 months | +3.5% |
| Year to date | +13.8% |
| 1 year | +0.5% |
| 3 years | -54.8% |
| 5 years | -7.8% |
| 10 years | -82.0% |
| Since Jun 9, 2006 | -98.5% |
| Compound annual growth, 20.3 years | -18.8% |
SFS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 76.00 on Jun 29, 2007
- All time low close
- PLN 0.2200 on Oct 28, 2020
- 52 week high
- PLN 0.5800 on Apr 1, 2026
- 52 week low
- PLN 0.3440 on Dec 30, 2025
- Deepest drawdown
- -99.7% from Jun 29, 2007 to Oct 28, 2020, not yet recovered
- Best single session
- +40.7% on Mar 31, 2026
- Worst single session
- -32.0% on Feb 17, 2009
- Volatility, 1 year annualised
- 55.9%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2015, +113%
- Worst calendar year
- 2011, -79%
SFS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Jun 9, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 0.3630 | PLN 0.5800 | PLN 0.3510 | PLN 0.4130 | +13.8% | 20.3M | 187 |
| 2025 | PLN 0.5000 | PLN 0.7180 | PLN 0.3440 | PLN 0.3630 | -27.3% | 22.5M | 249 |
| 2024 | PLN 0.7800 | PLN 0.8600 | PLN 0.4090 | PLN 0.4995 | -36.0% | 22.4M | 249 |
| 2023 | PLN 0.3600 | PLN 1.63 | PLN 0.3500 | PLN 0.7800 | +110.8% | 66.9M | 250 |
| 2022 | PLN 0.4480 | PLN 0.4640 | PLN 0.3200 | PLN 0.3700 | -17.4% | 8M | 251 |
| 2021 | PLN 0.3180 | PLN 0.8320 | PLN 0.3180 | PLN 0.4480 | +40.9% | 36.6M | 251 |
| 2020 | PLN 0.6040 | PLN 0.6620 | PLN 0.2000 | PLN 0.3180 | -47.4% | 12.5M | 259 |
| 2019 | PLN 0.8100 | PLN 1.09 | PLN 0.4600 | PLN 0.6040 | -25.4% | 11.6M | 261 |
| 2018 | PLN 1.45 | PLN 1.62 | PLN 0.5800 | PLN 0.8100 | -44.1% | 8.2M | 261 |
| 2017 | PLN 2.68 | PLN 3.18 | PLN 1.18 | PLN 1.45 | -45.9% | 21.4M | 255 |
| 2016 | PLN 3.83 | PLN 4.86 | PLN 2.20 | PLN 2.68 | -30.0% | 18M | 251 |
| 2015 | PLN 1.80 | PLN 4.65 | PLN 1.75 | PLN 3.83 | +112.8% | 19.4M | 261 |
| 2014 | PLN 1.70 | PLN 1.99 | PLN 1.12 | PLN 1.80 | +5.9% | 16.3M | 261 |
| 2013 | PLN 0.9400 | PLN 2.40 | PLN 0.9400 | PLN 1.70 | +80.9% | 72.4M | 261 |
| 2012 | PLN 1.25 | PLN 2.14 | PLN 0.7800 | PLN 0.9400 | -23.6% | 15M | 261 |
| 2011 | PLN 5.98 | PLN 7.53 | PLN 1.19 | PLN 1.23 | -79.4% | 6.8M | 260 |
| 2010 | PLN 11.25 | PLN 15.30 | PLN 4.95 | PLN 5.98 | -46.8% | 1.2M | 261 |
| 2009 | PLN 10.80 | PLN 16.20 | PLN 6.00 | PLN 11.25 | +4.2% | 1.3M | 261 |
| 2008 | PLN 26.29 | PLN 26.29 | PLN 10.80 | PLN 10.80 | -58.8% | 3.3M | 252 |
| 2007 | PLN 49.75 | PLN 78.50 | PLN 22.02 | PLN 26.20 | -47.6% | 3M | 250 |
| 2006 | PLN 28.60 | PLN 57.90 | PLN 26.00 | PLN 50.00 | n/a | 2.8M | 144 |
SFS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | PLN 0.4130 | +2.5% |
| August 2026 | PLN 0.4030 | -8.4% |
| July 2026 | PLN 0.4400 | -6.4% |
| June 2026 | PLN 0.4700 | +0.9% |
| May 2026 | PLN 0.4660 | +7.4% |
| April 2026 | PLN 0.4340 | -22.5% |
| March 2026 | PLN 0.5600 | +33.3% |
| February 2026 | PLN 0.4200 | +13.8% |
| January 2026 | PLN 0.3690 | +1.7% |
| December 2025 | PLN 0.3630 | -10.4% |
| November 2025 | PLN 0.4050 | +2.5% |
| October 2025 | PLN 0.3950 | -2.7% |
About the SFS data
Daily bars. 5,196 sessions from Jun 9, 2006 to Sep 28, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 9, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SFS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
SFS share price history
