Sygnity SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-30 | 11.800 | 11.850 | 11.800 | 11.850 | 11.850 | 7,758 |
| 2022-03-29 | 11.850 | 11.850 | 11.750 | 11.850 | 11.850 | 61,439 |
| 2022-03-28 | 11.800 | 11.850 | 11.750 | 11.800 | 11.800 | 94,449 |
| 2022-03-25 | 11.800 | 11.850 | 11.750 | 11.850 | 11.850 | 63,307 |
| 2022-03-24 | 11.800 | 11.850 | 11.750 | 11.800 | 11.800 | 113,769 |
| 2022-03-23 | 11.750 | 11.850 | 11.700 | 11.750 | 11.750 | 66,460 |
| 2022-03-22 | 11.900 | 11.950 | 11.750 | 11.750 | 11.750 | 599,763 |
| 2022-03-21 | 10.950 | 11.000 | 10.500 | 11.000 | 11.000 | 101,849 |
| 2022-03-18 | 10.450 | 11.150 | 10.200 | 11.000 | 11.000 | 44,324 |
| 2022-03-17 | 10.500 | 10.700 | 10.250 | 10.550 | 10.550 | 34,569 |
| 2022-03-16 | 10.000 | 10.500 | 9.800 | 10.500 | 10.500 | 38,678 |
| 2022-03-15 | 9.080 | 10.000 | 9.080 | 9.940 | 9.940 | 72,010 |
| 2022-03-14 | 9.000 | 9.100 | 9.000 | 9.100 | 9.100 | 3,641 |
| 2022-03-11 | 8.960 | 9.020 | 8.860 | 9.000 | 9.000 | 4,506 |
| 2022-03-10 | 9.300 | 9.300 | 8.820 | 8.980 | 8.980 | 7,081 |
| 2022-03-09 | 9.180 | 9.180 | 8.940 | 9.160 | 9.160 | 7,115 |
| 2022-03-08 | 9.000 | 9.000 | 8.700 | 8.940 | 8.940 | 2,687 |
| 2022-03-07 | 8.880 | 9.000 | 8.300 | 9.000 | 9.000 | 28,237 |
| 2022-03-04 | 9.000 | 9.180 | 8.620 | 9.000 | 9.000 | 25,121 |
| 2022-03-03 | 9.180 | 9.180 | 9.000 | 9.180 | 9.180 | 11,136 |
| 2022-03-02 | 9.200 | 9.280 | 8.620 | 9.180 | 9.180 | 9,713 |
| 2022-03-01 | 9.000 | 9.260 | 8.960 | 9.000 | 9.000 | 2,581 |
| 2022-02-28 | 8.600 | 8.980 | 8.560 | 8.900 | 8.900 | 7,612 |
| 2022-02-25 | 9.200 | 9.260 | 8.620 | 8.900 | 8.900 | 18,005 |
| 2022-02-24 | 9.500 | 9.500 | 8.020 | 8.640 | 8.640 | 71,085 |
| 2022-02-23 | 9.880 | 9.880 | 9.800 | 9.800 | 9.800 | 47,187 |
| 2022-02-22 | 9.600 | 9.980 | 9.420 | 9.880 | 9.880 | 61,009 |
| 2022-02-21 | 9.900 | 10.000 | 9.400 | 9.940 | 9.940 | 46,089 |
| 2022-02-18 | 9.500 | 9.900 | 9.440 | 9.880 | 9.880 | 35,100 |
| 2022-02-17 | 9.220 | 9.500 | 9.120 | 9.440 | 9.440 | 21,564 |
| 2022-02-16 | 8.900 | 9.200 | 8.900 | 9.000 | 9.000 | 9,493 |
| 2022-02-15 | 8.900 | 8.900 | 8.780 | 8.900 | 8.900 | 3,478 |
| 2022-02-14 | 8.980 | 8.980 | 8.720 | 8.900 | 8.900 | 9,467 |
| 2022-02-11 | 8.920 | 9.000 | 8.740 | 9.000 | 9.000 | 12,827 |
| 2022-02-10 | 8.700 | 9.000 | 8.700 | 8.960 | 8.960 | 5,911 |
| 2022-02-09 | 8.960 | 8.960 | 8.800 | 8.840 | 8.840 | 2,102 |
| 2022-02-08 | 8.980 | 9.000 | 8.620 | 8.980 | 8.980 | 11,974 |
| 2022-02-07 | 8.960 | 8.960 | 8.900 | 8.960 | 8.960 | 1,105 |
| 2022-02-04 | 8.780 | 8.940 | 8.640 | 8.920 | 8.920 | 5,003 |
| 2022-02-03 | 8.760 | 8.760 | 8.580 | 8.760 | 8.760 | 3,121 |
| 2022-02-02 | 8.760 | 8.780 | 8.700 | 8.740 | 8.740 | 3,863 |
| 2022-02-01 | 8.420 | 8.800 | 8.420 | 8.700 | 8.700 | 7,017 |
| 2022-01-31 | 8.600 | 8.720 | 8.500 | 8.500 | 8.500 | 8,976 |
| 2022-01-28 | 8.760 | 8.800 | 8.300 | 8.520 | 8.520 | 13,775 |
| 2022-01-27 | 8.760 | 8.800 | 8.760 | 8.800 | 8.800 | 2,201 |
| 2022-01-26 | 8.980 | 8.980 | 8.700 | 8.840 | 8.840 | 7,039 |
| 2022-01-25 | 8.400 | 9.300 | 8.400 | 8.980 | 8.980 | 23,824 |
| 2022-01-24 | 8.740 | 8.980 | 8.400 | 8.460 | 8.460 | 15,402 |
| 2022-01-21 | 8.980 | 8.980 | 8.840 | 8.980 | 8.980 | 7,390 |
| 2022-01-20 | 9.140 | 9.140 | 8.900 | 9.000 | 9.000 | 2,768 |
| 2022-01-19 | 9.140 | 9.140 | 9.000 | 9.140 | 9.140 | 823 |
| 2022-01-18 | 9.300 | 9.300 | 9.000 | 9.200 | 9.200 | 11,206 |
| 2022-01-17 | 9.160 | 9.300 | 9.140 | 9.160 | 9.160 | 2,480 |
| 2022-01-14 | 9.180 | 9.280 | 9.160 | 9.160 | 9.160 | 1,854 |
| 2022-01-13 | 9.100 | 9.280 | 9.100 | 9.280 | 9.280 | 777 |
| 2022-01-12 | 9.280 | 9.300 | 9.060 | 9.060 | 9.060 | 16,285 |
| 2022-01-11 | 9.280 | 9.280 | 9.240 | 9.280 | 9.280 | 315 |
| 2022-01-10 | 9.360 | 9.380 | 9.040 | 9.280 | 9.280 | 2,907 |
| 2022-01-07 | 9.540 | 9.540 | 9.120 | 9.360 | 9.360 | 564 |
| 2022-01-05 | 9.560 | 9.560 | 9.220 | 9.460 | 9.460 | 3,213 |
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.