Sygnity SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	86.200	86.400	82.400	84.900	84.900	14,998
2026-10-16	86.500	87.500	85.300	86.200	86.200	3,162
2026-10-15	86.700	87.900	85.500	86.500	86.500	6,651
2026-10-14	84.400	90.000	84.300	87.200	87.200	23,004
2026-10-13	84.000	85.000	83.200	85.000	85.000	6,484
2026-10-12	84.000	85.300	84.000	84.000	84.000	9,134
2026-10-09	84.000	84.900	83.100	84.000	84.000	9,834
2026-10-08	83.400	84.000	82.200	83.100	83.100	8,185
2026-10-07	84.100	84.800	83.100	83.900	83.900	8,978
2026-10-06	85.500	86.000	83.500	84.100	84.100	9,373
2026-10-05	88.500	88.500	84.000	85.500	85.500	10,056
2026-10-02	85.200	87.600	84.600	87.500	87.500	5,146
2026-10-01	83.000	87.000	82.000	85.700	85.700	6,719
2026-09-30	85.200	85.200	83.000	83.800	83.800	3,881
2026-09-29	82.400	84.900	82.400	84.100	84.100	2,043
2026-09-28	83.200	84.500	81.000	84.000	84.000	13,775
2026-09-25	83.700	84.500	82.100	83.200	83.200	5,339
2026-09-24	84.000	85.200	82.600	83.700	83.700	5,920
2026-09-23	84.200	84.500	82.200	83.300	83.300	4,448
2026-09-22	84.500	85.900	84.200	84.500	84.500	3,950
2026-09-21	83.900	85.500	83.200	84.500	84.500	7,705
2026-09-18	83.500	84.900	81.600	83.900	83.900	5,257
2026-09-17	84.000	84.000	82.100	83.000	83.000	5,513
2026-09-16	81.800	83.000	80.800	83.000	83.000	6,152
2026-09-15	83.000	83.000	80.500	80.500	80.500	10,789
2026-09-14	83.800	84.900	82.200	82.200	82.200	8,605
2026-09-11	83.200	85.100	82.600	82.600	82.600	6,461
2026-09-10	86.400	86.400	82.500	83.600	83.600	9,712
2026-09-09	86.200	87.200	83.600	84.200	84.200	16,450
2026-09-08	88.600	88.700	85.900	86.200	86.200	5,862
2026-09-07	89.000	89.000	85.000	87.400	87.400	13,218
2026-09-04	86.100	91.900	86.100	87.300	87.300	16,977
2026-09-03	87.100	87.800	81.000	85.100	85.100	11,059
2026-09-02	87.000	87.600	86.400	87.600	87.600	2,949
2026-09-01	90.000	90.600	85.700	87.200	87.200	5,197
2026-08-31	87.700	90.800	85.500	90.000	90.000	8,669
2026-08-28	88.700	89.900	87.500	88.000	88.000	9,706
2026-08-27	89.600	90.400	87.100	88.400	88.400	6,708
2026-08-26	87.800	90.900	86.700	89.800	89.800	13,800
2026-08-25	86.800	88.900	86.000	86.500	86.500	13,370
2026-08-24	87.900	87.900	84.400	86.000	86.000	7,047
2026-08-21	84.700	87.800	84.400	86.900	86.900	17,568
2026-08-20	79.000	86.300	78.700	84.700	84.700	64,115
2026-08-19	72.300	78.100	72.000	78.100	78.100	83,512
2026-08-18	72.200	72.700	71.900	72.000	72.000	45,124
2026-08-17	72.400	72.400	71.900	72.000	72.000	51,385
2026-08-14	72.400	73.900	71.900	72.000	72.000	126,851
2026-08-13	72.000	72.400	71.900	72.100	72.100	50,487
2026-08-12	72.500	72.500	71.700	71.800	71.800	114,295
2026-08-11	72.300	72.500	71.900	72.000	72.000	128,123
2026-08-10	72.000	73.400	71.800	72.000	72.000	69,104
2026-08-07	72.100	72.800	71.900	72.000	72.000	32,660
2026-08-06	72.000	72.500	71.700	72.000	72.000	19,227
2026-08-05	71.900	72.500	71.500	71.900	71.900	32,268
2026-08-04	71.900	72.900	71.800	71.900	71.900	25,273
2026-08-03	72.100	73.000	71.500	71.900	71.900	29,656
2026-07-31	73.800	75.400	72.100	72.100	72.100	74,970
2026-07-30	72.200	76.400	72.000	72.000	72.000	56,190
2026-07-29	74.000	74.000	72.100	72.100	72.100	22,539
2026-07-28	73.300	73.400	72.400	73.000	73.000	34,072

Page 1 of 5 · 250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.