GPW · SPR · stock
Spyrosoft Spólka Akcyjna (SPR) stock price history
Every GPW trading session of Spyrosoft Spólka Akcyjna from Mar 5, 2020 to Sep 28, 2026: 1,650 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.
SPR adjusted close, 2020 to 2026
- PLN 644.00
- All time high, 2023
- PLN 600.00
- 52 week high, PLN 310.00 low
- 1,650
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
SPR key facts
- Spyrosoft Spólka Akcyjna (SPR) closed at PLN 324.00 on Sep 28, 2026 on GPW.
- SPR's all time high close is PLN 644.00, set on Feb 10, 2023; its all time low close is PLN 48.00 on Apr 3, 2020.
- SPR's 52 week range is PLN 310.00 to PLN 600.00.
- SPR returned -36.0% over the year to Sep 28, 2026 and +65.3% over five years.
- Since Mar 5, 2020 SPR returned +350%, +25.7% a year compounded.
- SPR's deepest drawdown was -60.5% from Mar 26, 2021 to Oct 6, 2021.
- DataCedar holds 1,650 daily sessions of SPR history from Mar 5, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SPR price chart, 2020 to 2026
SPR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -22.9% |
| 3 months | -14.7% |
| 6 months | -25.5% |
| Year to date | -43.6% |
| 1 year | -36.0% |
| 3 years | -20.6% |
| 5 years | +65.3% |
| 10 years | n/a |
| Since Mar 5, 2020 | +350.0% |
| Compound annual growth, 6.6 years | +25.7% |
SPR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 644.00 on Feb 10, 2023
- All time low close
- PLN 48.00 on Apr 3, 2020
- 52 week high
- PLN 600.00 on Jan 2, 2026
- 52 week low
- PLN 310.00 on Sep 23, 2026
- Deepest drawdown
- -60.5% from Mar 26, 2021 to Oct 6, 2021, recovered Dec 16, 2022
- Best single session
- +32.9% on May 19, 2020
- Worst single session
- -21.2% on Mar 10, 2020
- Volatility, 1 year annualised
- 40.4%
- Sessions closing higher, 1 year
- 38%
- Growth of 1 since 2020
- 4.5×
- Best calendar year
- 2022, +125%
- Worst calendar year
- 2024, -21%
SPR 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. 2020 starts on Mar 5, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 570.00 | PLN 600.00 | PLN 310.00 | PLN 324.00 | -43.6% | 109.9K | 187 |
| 2025 | PLN 455.00 | PLN 644.00 | PLN 380.00 | PLN 574.00 | +26.2% | 94.7K | 249 |
| 2024 | PLN 576.00 | PLN 576.00 | PLN 350.00 | PLN 455.00 | -21.3% | 68.4K | 249 |
| 2023 | PLN 490.00 | PLN 664.00 | PLN 363.00 | PLN 578.00 | +18.7% | 139.8K | 250 |
| 2022 | PLN 216.00 | PLN 510.00 | PLN 190.00 | PLN 487.00 | +125.5% | 88.4K | 251 |
| 2021 | PLN 167.00 | PLN 448.00 | PLN 167.00 | PLN 216.00 | +29.3% | 79.2K | 251 |
| 2020 | PLN 60.00 | PLN 215.00 | PLN 36.00 | PLN 167.00 | n/a | 16.6K | 213 |
SPR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | PLN 324.00 | -23.9% |
| August 2026 | PLN 426.00 | +7.0% |
| July 2026 | PLN 398.00 | 0.0% |
| June 2026 | PLN 398.00 | -2.9% |
| May 2026 | PLN 410.00 | -8.9% |
| April 2026 | PLN 450.00 | +6.4% |
| March 2026 | PLN 423.00 | -13.1% |
| February 2026 | PLN 487.00 | -6.3% |
| January 2026 | PLN 520.00 | -9.4% |
| December 2025 | PLN 574.00 | +9.1% |
| November 2025 | PLN 526.00 | -1.5% |
| October 2025 | PLN 534.00 | +4.3% |
About the SPR data
Daily bars. 1,650 sessions from Mar 5, 2020 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 Mar 5, 2020, 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/SPR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
SPR share price history
