Sygnity SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 22.500 | 22.700 | 22.500 | 22.700 | 22.700 | 684 |
| 2022-12-15 | 22.700 | 22.900 | 22.700 | 22.700 | 22.700 | 268 |
| 2022-12-14 | 22.900 | 23.000 | 22.500 | 22.500 | 22.500 | 10,371 |
| 2022-12-13 | 22.400 | 22.800 | 22.300 | 22.800 | 22.800 | 8,201 |
| 2022-12-12 | 22.500 | 22.500 | 21.800 | 22.000 | 22.000 | 12,698 |
| 2022-12-09 | 21.800 | 22.500 | 21.800 | 22.300 | 22.300 | 4,866 |
| 2022-12-08 | 22.700 | 22.700 | 22.500 | 22.500 | 22.500 | 8,702 |
| 2022-12-07 | 22.000 | 22.700 | 22.000 | 22.700 | 22.700 | 8,988 |
| 2022-12-06 | 22.400 | 22.700 | 22.400 | 22.600 | 22.600 | 4,323 |
| 2022-12-05 | 22.600 | 22.700 | 22.000 | 22.700 | 22.700 | 13,887 |
| 2022-12-02 | 21.600 | 22.600 | 21.500 | 22.600 | 22.600 | 5,475 |
| 2022-12-01 | 22.500 | 22.600 | 22.200 | 22.600 | 22.600 | 1,407 |
| 2022-11-30 | 21.000 | 22.400 | 20.200 | 22.300 | 22.300 | 4,760 |
| 2022-11-29 | 22.400 | 22.600 | 22.200 | 22.300 | 22.300 | 10,243 |
| 2022-11-28 | 22.000 | 22.400 | 21.300 | 22.400 | 22.400 | 6,774 |
| 2022-11-25 | 22.000 | 22.100 | 21.600 | 22.100 | 22.100 | 2,838 |
| 2022-11-24 | 21.900 | 22.000 | 21.500 | 22.000 | 22.000 | 11,197 |
| 2022-11-23 | 22.000 | 22.100 | 21.900 | 21.900 | 21.900 | 11,469 |
| 2022-11-22 | 20.500 | 22.000 | 20.500 | 21.900 | 21.900 | 8,570 |
| 2022-11-21 | 21.600 | 22.000 | 20.500 | 22.000 | 22.000 | 6,130 |
| 2022-11-18 | 21.000 | 21.800 | 21.000 | 21.600 | 21.600 | 1,052 |
| 2022-11-17 | 21.800 | 21.800 | 20.700 | 21.000 | 21.000 | 135 |
| 2022-11-16 | 20.700 | 21.900 | 20.700 | 21.500 | 21.500 | 1,705 |
| 2022-11-15 | 21.400 | 21.900 | 21.100 | 21.900 | 21.900 | 6,240 |
| 2022-11-14 | 20.000 | 21.600 | 20.000 | 21.600 | 21.600 | 3,945 |
| 2022-11-10 | 21.500 | 21.500 | 20.000 | 20.100 | 20.100 | 3,755 |
| 2022-11-09 | 21.900 | 21.900 | 21.000 | 21.000 | 21.000 | 666 |
| 2022-11-08 | 22.300 | 22.300 | 21.100 | 21.300 | 21.300 | 213 |
| 2022-11-07 | 22.600 | 22.700 | 21.000 | 22.300 | 22.300 | 1,169 |
| 2022-11-04 | 21.900 | 22.500 | 21.300 | 22.500 | 22.500 | 10,191 |
| 2022-11-03 | 21.000 | 22.500 | 21.000 | 21.300 | 21.300 | 6,163 |
| 2022-11-02 | 20.000 | 20.900 | 19.200 | 20.900 | 20.900 | 2,221 |
| 2022-10-31 | 18.300 | 19.750 | 18.300 | 19.750 | 19.750 | 6,556 |
| 2022-10-28 | 18.900 | 18.900 | 18.900 | 18.900 | 18.900 | 5 |
| 2022-10-27 | 18.200 | 18.900 | 18.000 | 18.900 | 18.900 | 925 |
| 2022-10-26 | 18.900 | 18.900 | 18.300 | 18.300 | 18.300 | 1,744 |
| 2022-10-25 | 18.150 | 18.950 | 18.100 | 18.800 | 18.800 | 1,336 |
| 2022-10-24 | 18.300 | 18.500 | 18.150 | 18.150 | 18.150 | 2,338 |
| 2022-10-21 | 18.000 | 18.350 | 17.950 | 18.250 | 18.250 | 5,433 |
| 2022-10-20 | 18.000 | 18.150 | 18.000 | 18.150 | 18.150 | 1,233 |
| 2022-10-19 | 18.100 | 18.500 | 18.050 | 18.500 | 18.500 | 2,505 |
| 2022-10-18 | 18.150 | 18.250 | 17.150 | 18.200 | 18.200 | 6,009 |
| 2022-10-17 | 18.000 | 19.000 | 17.550 | 18.150 | 18.150 | 7,477 |
| 2022-10-14 | 19.000 | 20.700 | 18.350 | 18.350 | 18.350 | 9,111 |
| 2022-10-13 | 20.600 | 20.600 | 19.050 | 19.950 | 19.950 | 16,219 |
| 2022-10-12 | 21.600 | 22.000 | 20.700 | 20.700 | 20.700 | 739 |
| 2022-10-11 | 20.600 | 21.600 | 20.600 | 21.600 | 21.600 | 2,432 |
| 2022-10-10 | 22.500 | 22.500 | 21.200 | 21.800 | 21.800 | 2,308 |
| 2022-10-07 | 22.400 | 22.400 | 22.400 | 22.400 | 22.400 | 455 |
| 2022-10-06 | 22.400 | 22.400 | 22.000 | 22.400 | 22.400 | 1,281 |
| 2022-10-05 | 22.500 | 22.500 | 22.000 | 22.100 | 22.100 | 2,556 |
| 2022-10-04 | 21.800 | 22.000 | 21.800 | 22.000 | 22.000 | 2,428 |
| 2022-10-03 | 21.500 | 23.000 | 20.000 | 21.900 | 21.900 | 21,332 |
| 2022-09-30 | 22.700 | 22.700 | 22.100 | 22.100 | 22.100 | 958 |
| 2022-09-29 | 22.700 | 22.700 | 22.500 | 22.500 | 22.500 | 29,051 |
| 2022-09-28 | 23.000 | 23.000 | 22.500 | 22.800 | 22.800 | 7,028 |
| 2022-09-27 | 23.000 | 23.100 | 22.000 | 23.000 | 23.000 | 6,084 |
| 2022-09-26 | 23.000 | 23.000 | 22.500 | 22.500 | 22.500 | 10,996 |
| 2022-09-23 | 22.600 | 22.900 | 22.300 | 22.900 | 22.900 | 1,418 |
| 2022-09-22 | 23.000 | 23.000 | 22.400 | 22.900 | 22.900 | 15,781 |
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.