Sygnity SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 9.560 | 9.560 | 9.220 | 9.460 | 9.460 | 3,213 |
| 2022-01-04 | 9.180 | 9.580 | 9.160 | 9.560 | 9.560 | 9,767 |
| 2022-01-03 | 8.860 | 9.100 | 8.860 | 9.100 | 9.100 | 5,771 |
| 2021-12-30 | 8.780 | 8.980 | 8.740 | 8.860 | 8.860 | 866 |
| 2021-12-29 | 8.800 | 8.800 | 8.700 | 8.740 | 8.740 | 6,131 |
| 2021-12-28 | 8.860 | 8.860 | 8.700 | 8.700 | 8.700 | 42,732 |
| 2021-12-27 | 8.980 | 9.000 | 8.840 | 8.860 | 8.860 | 7,493 |
| 2021-12-23 | 9.000 | 9.000 | 8.860 | 8.980 | 8.980 | 11,822 |
| 2021-12-22 | 9.040 | 9.040 | 8.880 | 8.920 | 8.920 | 2,915 |
| 2021-12-21 | 9.000 | 9.060 | 8.840 | 9.000 | 9.000 | 14,243 |
| 2021-12-20 | 9.380 | 9.380 | 9.000 | 9.280 | 9.280 | 34,754 |
| 2021-12-17 | 9.300 | 9.500 | 9.200 | 9.380 | 9.380 | 10,825 |
| 2021-12-16 | 9.160 | 9.220 | 9.020 | 9.220 | 9.220 | 3,343 |
| 2021-12-15 | 9.200 | 9.200 | 8.700 | 9.080 | 9.080 | 4,930 |
| 2021-12-14 | 9.240 | 9.300 | 9.100 | 9.100 | 9.100 | 4,129 |
| 2021-12-13 | 9.180 | 9.220 | 9.100 | 9.220 | 9.220 | 1,512 |
| 2021-12-10 | 9.200 | 9.200 | 9.020 | 9.060 | 9.060 | 861 |
| 2021-12-09 | 9.000 | 9.200 | 9.000 | 9.200 | 9.200 | 23 |
| 2021-12-08 | 9.300 | 9.300 | 9.120 | 9.220 | 9.220 | 611 |
| 2021-12-07 | 9.240 | 9.280 | 9.200 | 9.260 | 9.260 | 1,137 |
| 2021-12-06 | 9.280 | 9.280 | 9.000 | 9.000 | 9.000 | 1,471 |
| 2021-12-03 | 9.100 | 9.300 | 9.100 | 9.280 | 9.280 | 1,621 |
| 2021-12-02 | 9.260 | 9.260 | 9.040 | 9.260 | 9.260 | 1,876 |
| 2021-12-01 | 9.100 | 9.300 | 9.100 | 9.240 | 9.240 | 5,050 |
| 2021-11-30 | 8.980 | 9.100 | 8.700 | 9.100 | 9.100 | 5,035 |
| 2021-11-29 | 9.160 | 9.160 | 8.880 | 8.980 | 8.980 | 2,376 |
| 2021-11-26 | 8.900 | 9.100 | 8.560 | 9.100 | 9.100 | 7,340 |
| 2021-11-25 | 8.760 | 9.140 | 8.700 | 9.100 | 9.100 | 8,360 |
| 2021-11-24 | 9.100 | 9.100 | 8.760 | 9.040 | 9.040 | 14,963 |
| 2021-11-23 | 9.180 | 9.200 | 9.040 | 9.100 | 9.100 | 6,278 |
| 2021-11-22 | 9.040 | 9.340 | 9.040 | 9.180 | 9.180 | 68,628 |
| 2021-11-19 | 9.300 | 9.500 | 9.020 | 9.360 | 9.360 | 21,146 |
| 2021-11-18 | 9.680 | 9.680 | 9.240 | 9.480 | 9.480 | 11,221 |
| 2021-11-17 | 9.780 | 9.780 | 9.580 | 9.680 | 9.680 | 2,908 |
| 2021-11-16 | 9.900 | 9.900 | 9.600 | 9.780 | 9.780 | 6,968 |
| 2021-11-15 | 10.000 | 10.000 | 9.740 | 9.880 | 9.880 | 5,386 |
| 2021-11-12 | 9.860 | 9.920 | 9.760 | 9.920 | 9.920 | 2,578 |
| 2021-11-10 | 10.000 | 10.000 | 9.520 | 9.800 | 9.800 | 7,703 |
| 2021-11-09 | 10.000 | 10.000 | 9.920 | 10.000 | 10.000 | 10,569 |
| 2021-11-08 | 10.100 | 10.150 | 9.960 | 10.000 | 10.000 | 5,203 |
| 2021-11-05 | 10.150 | 10.150 | 9.960 | 10.050 | 10.050 | 13,310 |
| 2021-11-04 | 10.000 | 10.250 | 9.800 | 10.000 | 10.000 | 7,470 |
| 2021-11-03 | 10.250 | 10.250 | 9.900 | 10.000 | 10.000 | 4,410 |
| 2021-11-02 | 10.200 | 10.350 | 10.000 | 10.250 | 10.250 | 51,628 |
| 2021-10-29 | 10.100 | 10.200 | 9.920 | 10.200 | 10.200 | 11,083 |
| 2021-10-28 | 10.000 | 10.100 | 9.940 | 10.000 | 10.000 | 3,302 |
| 2021-10-27 | 10.050 | 10.200 | 9.940 | 10.100 | 10.100 | 7,174 |
| 2021-10-26 | 10.250 | 10.400 | 10.000 | 10.050 | 10.050 | 3,015 |
| 2021-10-25 | 10.150 | 10.400 | 10.000 | 10.250 | 10.250 | 5,019 |
| 2021-10-22 | 10.100 | 10.200 | 10.050 | 10.100 | 10.100 | 2,958 |
| 2021-10-21 | 10.300 | 10.300 | 10.100 | 10.200 | 10.200 | 2,309 |
| 2021-10-20 | 10.250 | 10.600 | 10.100 | 10.300 | 10.300 | 13,641 |
| 2021-10-19 | 10.650 | 10.800 | 10.400 | 10.450 | 10.450 | 9,461 |
| 2021-10-18 | 10.000 | 10.600 | 10.000 | 10.600 | 10.600 | 27,782 |
| 2021-10-15 | 10.000 | 10.000 | 9.960 | 10.000 | 10.000 | 617 |
| 2021-10-14 | 10.100 | 10.100 | 9.940 | 10.000 | 10.000 | 24,560 |
← NewerPage 21 of 21 · 1,256 trading days
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.