Sygnity SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 73.500 | 73.900 | 72.100 | 73.000 | 73.000 | 5,616 |
| 2026-07-23 | 75.400 | 75.400 | 73.500 | 73.500 | 73.500 | 4,935 |
| 2026-07-22 | 75.000 | 75.000 | 74.600 | 74.900 | 74.900 | 1,977 |
| 2026-07-21 | 76.800 | 77.200 | 75.000 | 75.000 | 75.000 | 5,211 |
| 2026-07-20 | 75.600 | 77.500 | 75.500 | 75.500 | 75.500 | 2,134 |
| 2026-07-17 | 76.500 | 76.900 | 75.000 | 75.600 | 75.600 | 6,833 |
| 2026-07-16 | 76.900 | 77.600 | 76.500 | 76.500 | 76.500 | 5,415 |
| 2026-07-15 | 77.000 | 77.500 | 76.900 | 77.200 | 77.200 | 2,555 |
| 2026-07-14 | 78.500 | 78.500 | 76.900 | 77.200 | 77.200 | 10,701 |
| 2026-07-13 | 78.100 | 78.500 | 77.900 | 78.100 | 78.100 | 2,284 |
| 2026-07-10 | 78.500 | 78.500 | 77.900 | 77.900 | 77.900 | 2,030 |
| 2026-07-09 | 78.000 | 78.900 | 77.900 | 78.000 | 78.000 | 1,830 |
| 2026-07-08 | 79.200 | 79.300 | 77.100 | 77.900 | 77.900 | 4,838 |
| 2026-07-07 | 77.900 | 79.200 | 77.400 | 79.200 | 79.200 | 2,639 |
| 2026-07-06 | 77.600 | 78.200 | 77.100 | 78.000 | 78.000 | 1,805 |
| 2026-07-03 | 77.900 | 77.900 | 76.800 | 77.600 | 77.600 | 1,667 |
| 2026-07-02 | 80.000 | 80.000 | 77.400 | 77.900 | 77.900 | 25,726 |
| 2026-07-01 | 79.800 | 80.000 | 78.500 | 78.500 | 78.500 | 3,407 |
| 2026-06-30 | 75.500 | 79.000 | 74.700 | 78.800 | 78.800 | 6,543 |
| 2026-06-29 | 73.500 | 75.900 | 73.500 | 75.500 | 75.500 | 4,481 |
| 2026-06-26 | 73.400 | 74.600 | 73.400 | 74.000 | 74.000 | 1,557 |
| 2026-06-25 | 75.500 | 75.500 | 73.400 | 74.900 | 74.900 | 2,271 |
| 2026-06-24 | 74.200 | 74.900 | 73.500 | 74.000 | 74.000 | 2,400 |
| 2026-06-23 | 74.500 | 74.800 | 72.300 | 74.200 | 74.200 | 4,242 |
| 2026-06-22 | 76.000 | 76.000 | 74.500 | 74.900 | 74.900 | 4,214 |
| 2026-06-19 | 75.200 | 76.200 | 75.000 | 75.800 | 75.800 | 2,264 |
| 2026-06-18 | 76.800 | 76.900 | 75.200 | 75.200 | 75.200 | 4,640 |
| 2026-06-17 | 75.800 | 77.200 | 75.600 | 76.600 | 76.600 | 3,547 |
| 2026-06-16 | 76.500 | 77.100 | 75.100 | 76.500 | 76.500 | 6,414 |
| 2026-06-15 | 75.500 | 77.500 | 75.500 | 76.400 | 76.400 | 2,876 |
| 2026-06-12 | 76.500 | 78.900 | 75.100 | 75.200 | 75.200 | 4,608 |
| 2026-06-11 | 77.900 | 78.300 | 76.500 | 76.500 | 76.500 | 3,457 |
| 2026-06-10 | 77.400 | 78.100 | 74.300 | 77.900 | 77.900 | 10,047 |
| 2026-06-09 | 77.700 | 79.000 | 77.400 | 77.400 | 77.400 | 6,796 |
| 2026-06-08 | 79.900 | 79.900 | 77.000 | 77.600 | 77.600 | 2,183 |
| 2026-06-05 | 78.300 | 80.000 | 78.300 | 79.000 | 79.000 | 2,837 |
| 2026-06-03 | 83.600 | 83.600 | 78.300 | 78.300 | 78.300 | 8,058 |
| 2026-06-02 | 81.400 | 84.900 | 79.600 | 80.000 | 80.000 | 14,940 |
| 2026-06-01 | 75.000 | 82.000 | 74.000 | 79.600 | 79.600 | 20,134 |
| 2026-05-29 | 73.000 | 74.300 | 72.500 | 73.400 | 73.400 | 10,133 |
| 2026-05-28 | 74.300 | 76.000 | 71.200 | 72.000 | 72.000 | 35,525 |
| 2026-05-27 | 74.500 | 77.900 | 73.800 | 74.000 | 74.000 | 13,692 |
| 2026-05-26 | 76.900 | 76.900 | 74.300 | 75.000 | 75.000 | 7,538 |
| 2026-05-25 | 77.700 | 78.100 | 75.500 | 76.100 | 76.100 | 9,607 |
| 2026-05-22 | 78.000 | 79.700 | 77.000 | 77.000 | 77.000 | 12,659 |
| 2026-05-21 | 76.700 | 78.500 | 76.300 | 77.100 | 77.100 | 9,498 |
| 2026-05-20 | 79.000 | 79.000 | 76.100 | 76.100 | 76.100 | 2,492 |
| 2026-05-19 | 77.600 | 80.100 | 77.000 | 78.000 | 78.000 | 47,931 |
| 2026-05-18 | 78.000 | 79.000 | 77.100 | 77.600 | 77.600 | 4,510 |
| 2026-05-15 | 77.500 | 78.500 | 76.800 | 77.900 | 77.900 | 5,826 |
| 2026-05-14 | 79.000 | 79.600 | 77.000 | 77.000 | 77.000 | 23,332 |
| 2026-05-13 | 77.000 | 80.900 | 77.000 | 80.000 | 80.000 | 15,134 |
| 2026-05-12 | 79.000 | 79.000 | 75.300 | 78.400 | 78.400 | 7,144 |
| 2026-05-11 | 82.200 | 82.200 | 78.200 | 79.400 | 79.400 | 5,523 |
| 2026-05-08 | 81.700 | 83.900 | 80.600 | 81.000 | 81.000 | 11,503 |
| 2026-05-07 | 77.500 | 81.400 | 76.200 | 81.000 | 81.000 | 24,228 |
| 2026-05-06 | 77.800 | 78.900 | 75.900 | 76.900 | 76.900 | 12,651 |
| 2026-05-05 | 78.700 | 79.400 | 76.100 | 77.800 | 77.800 | 16,781 |
| 2026-05-04 | 72.200 | 78.600 | 70.100 | 78.600 | 78.600 | 44,440 |
| 2026-04-30 | 74.000 | 75.900 | 73.300 | 73.800 | 73.800 | 4,784 |
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.