Sygnity SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	12.800	12.850	12.600	12.850	12.850	3,537
2022-06-27	12.700	12.850	12.500	12.600	12.600	5,886
2022-06-24	12.700	12.700	12.050	12.500	12.500	1,460
2022-06-23	12.500	12.850	12.350	12.850	12.850	10,672
2022-06-22	12.400	12.500	11.800	12.450	12.450	16,434
2022-06-21	12.300	12.300	12.100	12.100	12.100	4,574
2022-06-20	12.250	12.300	12.250	12.300	12.300	7,043
2022-06-17	12.200	12.400	11.300	12.200	12.200	21,830
2022-06-15	11.900	12.100	11.650	12.100	12.100	175,711
2022-06-14	12.000	12.000	11.600	11.600	11.600	8,885
2022-06-13	11.350	11.500	11.350	11.500	11.500	675
2022-06-10	12.100	12.100	11.900	12.000	12.000	18,460
2022-06-09	12.050	12.050	11.800	12.000	12.000	11,095
2022-06-08	11.950	12.000	11.450	11.900	11.900	10,148
2022-06-07	11.900	12.000	11.450	11.800	11.800	4,676
2022-06-06	11.500	11.950	11.400	11.400	11.400	1,526
2022-06-03	12.000	12.200	11.500	12.050	12.050	5,348
2022-06-02	11.900	12.300	11.800	11.900	11.900	37,442
2022-06-01	11.900	11.900	11.300	11.750	11.750	8,879
2022-05-31	11.500	11.600	11.400	11.600	11.600	3,883
2022-05-30	11.550	11.550	11.200	11.500	11.500	11,127
2022-05-27	11.550	11.550	10.800	11.300	11.300	13,333
2022-05-26	11.550	11.600	10.750	11.050	11.050	6,679
2022-05-25	11.400	11.500	10.900	11.500	11.500	10,928
2022-05-24	10.550	11.600	10.550	11.400	11.400	13,166
2022-05-23	11.350	11.350	10.550	10.550	10.550	3,640
2022-05-20	11.000	11.400	11.000	11.350	11.350	12,231
2022-05-19	11.100	11.150	10.700	11.100	11.100	4,880
2022-05-18	9.980	11.600	9.980	10.650	10.650	37,964
2022-05-17	9.800	9.900	9.540	9.900	9.900	26,334
2022-05-16	9.860	9.960	9.800	9.900	9.900	9,255
2022-05-13	9.600	9.600	9.400	9.560	9.560	20,725
2022-05-12	9.700	9.700	9.360	9.600	9.600	2,516
2022-05-11	9.880	9.880	9.400	9.440	9.440	2,592
2022-05-10	9.600	9.700	9.380	9.600	9.600	84,629
2022-05-09	9.640	9.740	9.520	9.600	9.600	68,397
2022-05-06	9.420	9.940	9.400	9.900	9.900	113,048
2022-05-05	9.300	9.520	9.200	9.400	9.400	276,281
2022-05-04	9.500	9.500	9.240	9.240	9.240	122,001
2022-05-02	11.750	11.800	11.750	11.800	11.800	19,490
2022-04-29	11.750	11.750	11.700	11.750	11.750	11,210
2022-04-28	11.750	11.750	11.650	11.700	11.700	9,597
2022-04-27	11.750	11.750	11.700	11.700	11.700	17,236
2022-04-26	11.750	11.750	11.750	11.750	11.750	5,709
2022-04-25	11.800	11.800	11.700	11.750	11.750	12,153
2022-04-22	11.800	11.850	11.800	11.800	11.800	8,523
2022-04-21	11.800	11.850	11.800	11.800	11.800	7,889
2022-04-20	11.800	11.850	11.800	11.800	11.800	17,408
2022-04-19	11.850	11.850	11.800	11.850	11.850	45,805
2022-04-14	11.850	11.850	11.800	11.850	11.850	16,553
2022-04-13	11.850	11.850	11.850	11.850	11.850	11,980
2022-04-12	11.850	11.850	11.800	11.850	11.850	26,387
2022-04-11	11.800	11.850	11.800	11.850	11.850	48,677
2022-04-08	11.800	11.850	11.800	11.850	11.850	49,017
2022-04-07	11.800	11.850	11.750	11.800	11.800	28,827
2022-04-06	11.850	11.850	11.800	11.800	11.800	34,784
2022-04-05	11.750	11.850	11.750	11.800	11.800	9,933
2022-04-04	11.800	11.850	11.800	11.800	11.800	15,717
2022-04-01	11.800	11.900	11.800	11.800	11.800	20,570
2022-03-31	11.850	11.850	11.800	11.850	11.850	94,299

← NewerPage 19 of 21 · 1,255 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.