Warsaw - Delayed Quote
PLN
cyber_Folks S.A. (CBF.WA)
189.00
-4.10
(-2.12%)
At close: October 30 at 5:03:14 PM GMT+1
Currency in PLN
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
193.90
194.40
189.00
189.00
189.00
23,964
Oct 29, 2026
193.20
194.90
193.00
193.10
193.10
5,875
Oct 28, 2026
194.70
195.40
192.00
193.60
193.60
7,378
Oct 27, 2026
194.90
195.20
192.70
194.00
194.00
7,953
Oct 26, 2026
193.10
196.60
191.80
194.80
194.80
9,848
Oct 23, 2026
195.00
195.00
188.70
192.00
192.00
37,990
Oct 22, 2026
193.90
195.90
189.60
195.10
195.10
19,665
Oct 21, 2026
197.00
198.30
192.70
193.90
193.90
9,849
Oct 20, 2026
195.90
196.00
192.70
196.00
196.00
13,971
Oct 19, 2026
198.60
199.00
192.80
194.30
194.30
23,361
Oct 16, 2026
198.90
201.40
197.50
197.50
197.50
16,863
Oct 15, 2026
198.70
198.70
194.10
197.40
197.40
17,273
Oct 14, 2026
198.00
199.80
197.80
198.20
198.20
8,912
Oct 13, 2026
201.20
202.00
198.00
198.00
198.00
12,316
Oct 12, 2026
201.20
203.00
199.80
200.00
200.00
14,125
Oct 9, 2026
198.00
203.80
196.90
200.00
200.00
16,895
Oct 8, 2026
199.40
200.00
195.50
196.00
196.00
23,583
Oct 7, 2026
203.00
203.80
198.00
199.20
199.20
20,320
Oct 6, 2026
201.00
201.00
201.00
201.00
201.00
-
Oct 5, 2026
201.00
201.00
201.00
201.00
201.00
-
Oct 2, 2026
204.60
205.20
199.20
201.00
201.00
20,100
Oct 1, 2026
202.20
205.60
199.00
203.60
203.60
17,976
Sep 30, 2026
202.00
207.40
199.00
202.20
202.20
19,492
Sep 29, 2026
203.00
204.40
201.60
201.80
201.80
16,962
Sep 28, 2026
205.00
206.00
200.20
200.80
200.80
11,099
Sep 25, 2026
209.80
209.80
201.40
204.60
204.60
17,029
Sep 24, 2026
208.00
211.00
206.20
208.40
208.40
30,653
Sep 23, 2026
213.40
213.40
205.40
207.80
207.80
30,063
Sep 22, 2026
213.80
215.80
210.20
213.40
213.40
60,127
Sep 21, 2026
202.80
213.80
202.00
212.80
212.80
84,992
Sep 18, 2026
202.60
204.00
197.20
202.80
202.80
47,515
Sep 17, 2026
197.00
207.00
197.00
204.00
204.00
138,217
Sep 16, 2026
197.10
198.40
192.00
195.30
195.30
30,226
Sep 15, 2026
199.90
200.40
196.10
197.40
197.40
25,719
Sep 14, 2026
202.00
203.00
198.30
201.00
201.00
15,480
Sep 11, 2026
204.20
204.60
198.00
201.00
201.00
24,187
Sep 10, 2026
197.20
207.20
197.20
200.60
200.60
41,404
Sep 9, 2026
196.00
198.80
192.60
197.10
197.10
28,524
Sep 8, 2026
190.50
196.50
189.00
194.00
194.00
16,357
Sep 7, 2026
188.90
190.70
187.00
188.80
188.80
13,960
Sep 4, 2026
187.00
191.80
186.40
188.40
188.40
21,054
Sep 3, 2026
190.00
190.00
181.00
186.10
186.10
47,734
Sep 2, 2026
193.50
193.70
190.00
190.80
190.80
9,420
Sep 1, 2026
193.90
195.30
191.00
191.40
191.40
9,074
Aug 31, 2026
197.00
198.20
192.00
194.00
194.00
12,246
Aug 28, 2026
192.40
198.40
190.80
198.40
198.40
20,918
Aug 27, 2026
192.10
192.70
189.70
190.60
190.60
7,096
Aug 26, 2026
190.00
194.20
189.10
190.70
190.70
10,764
Aug 25, 2026
190.70
192.40
189.50
191.30
191.30
8,100
Aug 24, 2026
193.00
194.60
189.80
190.70
190.70
8,973
Aug 21, 2026
191.30
194.00
190.20
193.00
193.00
8,817
Aug 20, 2026
191.40
193.50
189.00
191.70
191.70
11,799
Aug 19, 2026
191.80
192.00
188.00
190.40
190.40
10,093
Aug 18, 2026
195.00
195.00
189.60
191.80
191.80
12,487
Aug 17, 2026
195.00
196.00
189.50
191.30
191.30
21,264
Aug 14, 2026
195.60
196.00
193.80
195.00
195.00
13,175
Aug 13, 2026
194.00
196.00
194.00
195.80
195.80
18,639
Aug 12, 2026
197.40
197.50
190.10
193.90
193.90
18,847
Aug 11, 2026
199.00
199.60
195.80
197.30
197.30
12,247
Aug 10, 2026
199.80
199.80
195.10
198.00
198.00
11,902
Aug 7, 2026
198.90
202.80
197.60
198.80
198.80
10,618
Aug 6, 2026
199.90
200.80
195.00
198.60
198.60
11,972
Aug 5, 2026
200.00
201.40
196.40
199.20
199.20
13,735
Aug 4, 2026
194.90
200.00
194.10
200.00
200.00
24,178
Aug 3, 2026
193.00
194.20
191.00
194.00
194.00
9,771
Jul 31, 2026
192.10
194.30
191.20
192.20
192.20
6,721
Jul 30, 2026
191.00
194.30
188.10
192.10
192.10
11,655
Jul 29, 2026
191.40
191.90
188.70
189.90
189.90
13,149
Jul 28, 2026
191.20
193.70
189.20
189.80
189.80
17,075
Jul 27, 2026
194.80
195.30
190.80
191.00
191.00
10,109
Jul 24, 2026
194.20
194.90
190.30
192.50
192.50
14,467
Jul 23, 2026
194.00
198.00
191.00
193.20
193.20
35,921
Jul 22, 2026
190.70
190.80
188.00
188.50
188.50
6,306
Jul 21, 2026
188.30
190.80
187.00
190.80
190.80
8,265
Jul 20, 2026
186.60
190.30
185.20
188.30
188.30
9,641
Jul 17, 2026
190.20
191.90
185.70
186.50
186.50
12,863
Jul 16, 2026
193.00
194.00
189.10
191.60
191.60
13,979
Jul 15, 2026
192.00
193.80
189.20
192.00
192.00
9,671
Jul 14, 2026
193.60
193.60
189.50
192.00
192.00
18,706
Jul 13, 2026
194.00
196.00
191.00
193.70
193.70
71,366
Jul 10, 2026
189.80
193.00
189.00
192.80
192.80
18,801
Jul 9, 2026
188.50
191.00
187.10
188.70
188.70
13,921
Jul 8, 2026
196.00
196.80
187.50
188.80
188.80
17,436
Jul 7, 2026
197.30
198.00
190.40
194.20
194.20
18,266
Jul 6, 2026
194.80
197.90
194.00
195.10
195.10
14,567
Jul 3, 2026
192.40
195.00
191.00
193.90
193.90
12,536
Jul 2, 2026
190.90
194.60
188.00
192.70
192.70
14,368
Jul 1, 2026
186.00
190.20
185.70
187.20
187.20
10,785
Jun 30, 2026
2.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
193.40
193.60
181.60
185.00
185.00
20,479
Jun 29, 2026
191.00
192.00
186.60
192.00
189.50
15,438
Jun 26, 2026
189.10
191.20
186.30
189.80
187.33
14,141
Jun 25, 2026
193.90
194.00
188.20
189.70
187.23
11,435
Jun 24, 2026
188.60
192.20
187.30
191.00
188.51
15,747
Jun 23, 2026
193.90
194.00
186.00
187.30
184.86
22,410
Jun 22, 2026
197.00
199.00
192.00
193.60
191.08
36,705
Jun 19, 2026
199.00
203.00
189.10
189.20
186.74
45,062
Jun 18, 2026
192.10
197.90
187.60
196.30
193.74
25,313
Jun 17, 2026
193.50
193.50
184.30
191.50
189.01
142,175
Jun 16, 2026
183.00
196.00
183.00
189.60
187.13
57,076
Jun 15, 2026
189.80
193.40
182.30
182.30
179.93
32,013
Jun 12, 2026
192.90
192.90
185.20
185.20
182.79
20,231
Jun 11, 2026
189.10
194.80
187.00
188.10
185.65
62,092
Jun 10, 2026
201.00
201.00
185.80
188.00
185.55
28,607
Jun 9, 2026
195.00
197.90
190.00
190.00
187.53
12,797
Jun 8, 2026
195.00
197.20
183.60
193.50
190.98
11,246
Jun 5, 2026
200.00
201.80
195.60
195.60
193.05
8,450
Jun 3, 2026
201.80
204.00
198.00
200.00
197.40
11,503
Jun 2, 2026
203.80
207.00
201.20
201.80
199.17
45,365
Jun 1, 2026
199.90
203.00
197.50
201.00
198.38
14,779
May 29, 2026
202.20
204.00
198.70
199.20
196.61
11,792
May 28, 2026
200.00
200.00
195.00
198.00
195.42
10,518
May 27, 2026
201.60
205.40
196.30
199.10
196.51
20,218
May 26, 2026
206.00
209.00
200.20
204.40
201.74
11,538
May 25, 2026
204.60
210.00
201.40
209.80
207.07
36,635
May 22, 2026
199.80
206.00
196.90
204.00
201.34
35,998
May 21, 2026
186.00
198.70
181.10
198.70
196.11
94,498
May 20, 2026
180.90
181.30
175.60
179.50
177.16
40,819
May 19, 2026
183.00
183.00
177.10
177.70
175.39
26,812
May 18, 2026
181.00
183.00
175.90
182.90
180.52
29,782
May 15, 2026
177.00
178.30
175.00
176.10
173.81
12,842
May 14, 2026
177.00
178.20
174.20
176.40
174.10
12,108
May 13, 2026
179.80
179.90
174.00
176.40
174.10
12,601
May 12, 2026
176.00
177.70
173.40
176.90
174.60
11,921
May 11, 2026
182.60
182.60
176.30
177.00
174.70
18,380
May 8, 2026
181.50
181.50
178.20
178.50
176.18
24,337
May 7, 2026
182.00
185.00
179.90
181.00
178.64
19,536
May 6, 2026
181.00
182.60
177.00
180.00
177.66
21,890
May 5, 2026
182.90
182.90
178.90
181.00
178.64
12,996
May 4, 2026
181.00
189.20
180.40
183.50
181.11
13,225
Apr 30, 2026
183.20
183.80
180.90
181.00
178.64
9,158
Apr 29, 2026
183.90
185.00
180.40
182.50
180.12
8,845
Apr 28, 2026
185.50
185.50
181.10
182.00
179.63
9,403
Apr 27, 2026
187.00
187.00
182.90
184.90
182.49
18,014
Apr 24, 2026
189.60
189.80
183.10
187.30
184.86
17,868
Apr 23, 2026
190.00
190.00
185.00
185.90
183.48
19,653
Apr 22, 2026
192.00
192.40
189.00
190.00
187.53
14,019
Apr 21, 2026
195.30
195.30
189.00
189.00
186.54
32,216
Apr 20, 2026
194.50
197.80
192.00
195.50
192.95
35,127
Apr 17, 2026
189.00
192.50
185.30
192.00
189.50
33,819
Apr 16, 2026
188.00
189.90
182.60
185.00
182.59
28,892
Apr 15, 2026
178.80
184.00
178.00
184.00
181.60
30,826
Apr 14, 2026
180.00
180.00
176.80
178.80
176.47
16,231
Apr 13, 2026
178.00
179.00
175.50
178.80
176.47
23,426
Apr 10, 2026
177.00
179.80
176.60
177.00
174.70
20,417
Apr 9, 2026
177.70
178.00
173.90
177.00
174.70
17,974
Apr 8, 2026
180.70
184.20
176.00
176.80
174.50
21,421
Apr 7, 2026
188.70
188.70
171.60
172.10
169.86
16,298
Apr 2, 2026
173.00
176.40
171.20
173.00
170.75
21,606
Apr 1, 2026
172.40
177.80
172.00
173.20
170.94
19,469
Mar 31, 2026
165.00
174.00
165.00
172.20
169.96
14,737
Mar 30, 2026
165.00
167.80
161.00
164.00
161.86
23,110
Mar 27, 2026
177.00
177.00
167.20
168.40
166.21
18,317
Mar 26, 2026
175.40
177.00
172.00
175.60
173.31
17,084
Mar 25, 2026
178.60
179.20
175.20
176.00
173.71
15,533
Mar 24, 2026
178.80
179.00
173.20
177.00
174.70
12,717
Mar 23, 2026
170.00
177.20
165.80
173.00
170.75
23,996
Mar 20, 2026
174.60
176.00
170.40
170.40
168.18
13,840
Mar 19, 2026
178.40
178.40
173.40
174.60
172.33
12,030
Mar 18, 2026
180.00
183.00
176.00
176.80
174.50
20,451
Mar 17, 2026
178.20
180.40
177.60
179.80
177.46
12,346
Mar 16, 2026
181.00
181.60
177.20
179.00
176.67
8,402
Mar 13, 2026
180.00
181.00
177.00
179.00
176.67
10,979
Mar 12, 2026
181.80
182.40
176.80
179.00
176.67
11,166
Mar 11, 2026
185.00
185.00
178.80
179.00
176.67
17,121
Mar 10, 2026
190.00
190.00
181.20
181.80
179.43
28,180
Mar 9, 2026
180.40
180.60
177.60
180.00
177.66
17,699
Mar 6, 2026
185.80
187.00
181.00
182.00
179.63
13,709
Mar 5, 2026
188.00
188.60
184.00
185.80
183.38
28,242
Mar 4, 2026
178.00
188.20
178.00
186.60
184.17
34,047
Mar 3, 2026
177.60
179.00
170.60
174.00
171.73
24,533
Mar 2, 2026
177.00
179.00
172.40
177.60
175.29
23,771
Feb 27, 2026
179.00
181.00
178.00
179.80
177.46
10,519
Feb 26, 2026
181.80
184.80
178.00
179.00
176.67
20,719
Feb 25, 2026
179.60
181.60
175.00
181.00
178.64
34,636
Feb 24, 2026
179.40
180.00
164.80
175.60
173.31
336,351
Feb 23, 2026
188.80
189.00
177.60
178.80
176.47
77,802
Feb 20, 2026
196.00
196.00
183.40
186.00
183.58
52,034
Feb 19, 2026
193.60
199.20
190.20
196.00
193.45
15,680
Feb 18, 2026
193.20
194.60
191.20
191.20
188.71
7,291
Feb 17, 2026
194.20
194.40
187.60
191.00
188.51
9,937
Feb 16, 2026
191.20
194.00
190.20
193.00
190.49
11,926
Feb 13, 2026
197.20
198.40
187.60
191.20
188.71
30,989
Feb 12, 2026
200.50
201.00
197.20
197.80
195.22
9,483
Feb 11, 2026
201.50
202.00
196.20
199.80
197.20
11,369
Feb 10, 2026
204.00
204.50
197.00
197.80
195.22
14,565
Feb 9, 2026
198.00
205.00
197.00
198.60
196.01
17,967
Feb 6, 2026
200.00
201.00
194.60
195.40
192.86
13,637
Feb 5, 2026
202.00
203.00
196.00
197.40
194.83
13,741
Feb 4, 2026
206.00
208.00
198.40
201.50
198.88
33,548
Feb 3, 2026
209.50
210.00
205.00
208.00
205.29
13,272
Feb 2, 2026
205.50
209.00
200.00
208.00
205.29
17,111
Jan 30, 2026
208.50
211.50
205.00
206.00
203.32
23,137
Jan 29, 2026
210.00
212.00
206.00
206.00
203.32
12,276
Jan 28, 2026
211.00
212.50
208.00
212.00
209.24
6,060
Jan 27, 2026
208.50
212.00
207.50
211.00
208.25
11,393
Jan 26, 2026
211.00
211.00
207.50
208.00
205.29
8,292
Jan 23, 2026
211.50
212.00
206.50
208.50
205.79
7,568
Jan 22, 2026
212.00
212.50
207.00
208.00
205.29
10,722
Jan 21, 2026
210.00
211.00
207.00
208.50
205.79
7,395
Jan 20, 2026
208.00
212.00
206.00
211.50
208.75
9,625
Jan 19, 2026
214.00
214.00
207.00
208.00
205.29
10,564
Jan 16, 2026
208.50
213.50
207.00
211.00
208.25
17,205
Jan 15, 2026
212.50
212.50
206.50
207.00
204.30
14,351
Jan 14, 2026
213.00
214.50
209.00
212.50
209.73
9,440
Jan 13, 2026
213.00
215.00
209.00
212.50
209.73
21,562
Jan 12, 2026
217.00
217.00
210.50
211.50
208.75
21,522
Jan 9, 2026
214.00
222.00
211.00
215.50
212.69
24,460
Jan 8, 2026
214.50
214.50
209.00
212.50
209.73
9,062
Jan 7, 2026
215.00
216.50
209.00
213.50
210.72
15,963
Jan 5, 2026
213.00
217.00
209.00
212.00
209.24
23,727
Jan 2, 2026
217.50
217.50
205.00
212.00
209.24
65,066
Dec 30, 2025
206.50
207.00
203.50
206.00
203.32
19,783
Dec 29, 2025
206.00
207.50
203.00
206.00
203.32
18,326
Dec 23, 2025
201.00
206.50
200.00
201.50
198.88
13,265
Dec 22, 2025
200.00
201.00
198.00
200.00
197.40
12,044
Dec 19, 2025
194.00
201.50
193.00
200.00
197.40
33,646
Dec 18, 2025
198.80
199.00
192.80
194.80
192.26
20,099
Dec 17, 2025
201.50
202.00
196.60
197.20
194.63
12,593
Dec 16, 2025
206.00
208.00
199.60
199.80
197.20
23,466
Dec 15, 2025
198.00
205.00
196.60
205.00
202.33
33,120
Dec 12, 2025
200.00
205.00
195.80
197.20
194.63
23,889
Dec 11, 2025
178.00
209.00
177.40
202.50
199.86
73,777
Dec 10, 2025
179.60
179.60
175.00
177.00
174.70
16,796
Dec 9, 2025
176.60
179.60
175.60
178.00
175.68
7,629
Dec 8, 2025
180.60
180.80
175.80
177.00
174.70
7,213
Dec 5, 2025
180.80
181.60
176.80
179.60
177.26
5,674
Dec 4, 2025
180.20
180.40
176.40
179.80
177.46
24,161
Dec 3, 2025
179.80
179.80
176.80
178.40
176.08
5,296
Dec 2, 2025
185.00
185.00
178.80
178.80
176.47
8,249
Dec 1, 2025
185.00
186.40
182.00
184.00
181.60
10,410
Nov 28, 2025
180.60
185.00
179.20
184.40
182.00
7,841
Nov 27, 2025
176.00
181.40
175.20
181.00
178.64
8,482
Nov 26, 2025
177.00
178.80
174.00
175.80
173.51
7,425
Nov 25, 2025
177.00
177.80
173.20
177.40
175.09
13,158
Nov 24, 2025
179.60
181.40
173.20
175.40
173.12
11,311
Nov 21, 2025
178.80
179.00
175.40
178.00
175.68
5,303
Nov 20, 2025
178.00
181.80
174.00
178.60
176.27
15,018
Nov 19, 2025
173.00
178.00
171.60
175.80
173.51
10,203
Nov 18, 2025
178.20
178.80
170.40
171.80
169.56
22,575
Nov 17, 2025
180.00
182.40
177.20
178.20
175.88
9,550
Nov 14, 2025
179.40
179.80
175.80
177.20
174.89
12,448
Nov 13, 2025
184.00
184.60
175.80
177.40
175.09
15,304
Nov 12, 2025
180.60
187.20
180.20
182.20
179.83
9,952
Nov 10, 2025
182.00
184.60
179.60
180.60
178.25
8,690
Nov 7, 2025
183.80
183.80
177.40
181.20
178.84
18,187
Nov 6, 2025
193.20
195.00
179.00
180.00
177.66
25,293
Nov 5, 2025
190.00
191.80
184.20
190.40
187.92
17,834
Nov 4, 2025
190.00
190.80
184.60
187.00
184.57
17,062
Nov 3, 2025
187.40
189.40
182.00
185.00
182.59
19,449
Oct 31, 2025
190.40
190.40
181.60
185.00
182.59
9,921
Oct 30, 2025
193.00
193.00
187.20
187.20
184.76
6,100
