Sygnity SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 76.800 | 82.000 | 76.000 | 81.600 | 81.600 | 13,776 |
| 2026-01-30 | 79.800 | 79.800 | 77.000 | 78.400 | 78.400 | 8,101 |
| 2026-01-29 | 82.000 | 82.600 | 79.600 | 80.400 | 80.400 | 5,833 |
| 2026-01-28 | 84.000 | 84.000 | 78.800 | 82.600 | 82.600 | 15,871 |
| 2026-01-27 | 84.800 | 86.000 | 82.400 | 84.000 | 84.000 | 8,752 |
| 2026-01-26 | 86.000 | 87.000 | 84.400 | 84.800 | 84.800 | 3,992 |
| 2026-01-23 | 86.800 | 87.800 | 86.000 | 86.000 | 86.000 | 3,404 |
| 2026-01-22 | 88.000 | 88.000 | 86.000 | 86.800 | 86.800 | 4,068 |
| 2026-01-21 | 86.800 | 87.200 | 85.800 | 87.000 | 87.000 | 4,529 |
| 2026-01-20 | 88.000 | 89.000 | 86.600 | 86.600 | 86.600 | 3,305 |
| 2026-01-19 | 87.400 | 88.000 | 84.200 | 87.800 | 87.800 | 7,474 |
| 2026-01-16 | 86.800 | 89.600 | 86.800 | 88.000 | 88.000 | 12,348 |
| 2026-01-15 | 88.800 | 89.400 | 87.000 | 87.200 | 87.200 | 28,678 |
| 2026-01-14 | 91.400 | 92.600 | 89.600 | 89.600 | 89.600 | 2,508 |
| 2026-01-13 | 91.000 | 91.400 | 88.400 | 91.400 | 91.400 | 3,647 |
| 2026-01-12 | 92.400 | 93.000 | 89.600 | 90.000 | 90.000 | 8,510 |
| 2026-01-09 | 93.000 | 93.000 | 91.600 | 91.600 | 91.600 | 2,765 |
| 2026-01-08 | 93.400 | 94.400 | 91.200 | 93.400 | 93.400 | 3,147 |
| 2026-01-07 | 93.000 | 95.600 | 92.600 | 93.400 | 93.400 | 20,262 |
| 2026-01-05 | 90.600 | 95.000 | 90.000 | 93.600 | 93.600 | 12,760 |
| 2026-01-02 | 89.000 | 92.000 | 88.000 | 89.800 | 89.800 | 6,256 |
| 2025-12-30 | 89.000 | 91.400 | 88.000 | 89.200 | 89.200 | 5,002 |
| 2025-12-29 | 89.800 | 90.000 | 86.400 | 87.600 | 87.600 | 10,652 |
| 2025-12-23 | 89.000 | 89.800 | 86.800 | 88.400 | 88.400 | 6,801 |
| 2025-12-22 | 90.000 | 90.000 | 86.600 | 88.200 | 88.200 | 9,987 |
| 2025-12-19 | 92.800 | 92.800 | 90.000 | 90.000 | 90.000 | 3,523 |
| 2025-12-18 | 92.000 | 93.000 | 91.200 | 92.800 | 92.800 | 4,084 |
| 2025-12-17 | 93.000 | 93.000 | 90.200 | 91.800 | 91.800 | 4,925 |
| 2025-12-16 | 96.000 | 96.000 | 93.000 | 93.400 | 93.400 | 5,767 |
| 2025-12-15 | 97.800 | 98.400 | 95.600 | 96.000 | 96.000 | 3,907 |
| 2025-12-12 | 98.800 | 98.800 | 97.200 | 97.800 | 97.800 | 1,914 |
| 2025-12-11 | 99.000 | 99.000 | 96.800 | 97.800 | 97.800 | 1,677 |
| 2025-12-10 | 98.000 | 98.000 | 97.400 | 98.000 | 98.000 | 899 |
| 2025-12-09 | 99.600 | 100.00 | 97.000 | 97.600 | 97.600 | 2,914 |
| 2025-12-08 | 99.600 | 100.00 | 98.200 | 99.000 | 99.000 | 420 |
| 2025-12-05 | 100.00 | 100.00 | 98.400 | 98.600 | 98.600 | 3,666 |
| 2025-12-04 | 99.600 | 100.00 | 98.000 | 99.800 | 99.800 | 2,117 |
| 2025-12-03 | 98.000 | 100.00 | 96.800 | 98.000 | 98.000 | 1,529 |
| 2025-12-02 | 96.400 | 99.000 | 95.200 | 97.200 | 97.200 | 3,702 |
| 2025-12-01 | 100.00 | 100.00 | 93.600 | 94.400 | 94.400 | 6,747 |
| 2025-11-28 | 91.000 | 93.600 | 90.600 | 93.000 | 93.000 | 1,692 |
| 2025-11-27 | 93.000 | 93.000 | 90.000 | 90.600 | 90.600 | 3,450 |
| 2025-11-26 | 91.000 | 93.400 | 91.000 | 91.800 | 91.800 | 4,043 |
| 2025-11-25 | 91.600 | 93.000 | 89.600 | 90.200 | 90.200 | 2,807 |
| 2025-11-24 | 89.600 | 91.400 | 87.200 | 91.400 | 91.400 | 11,959 |
| 2025-11-21 | 93.400 | 93.400 | 86.600 | 88.800 | 88.800 | 8,975 |
| 2025-11-20 | 93.000 | 95.000 | 92.000 | 92.200 | 92.200 | 6,751 |
| 2025-11-19 | 93.400 | 94.600 | 93.000 | 94.600 | 94.600 | 2,720 |
| 2025-11-18 | 95.200 | 95.200 | 93.000 | 93.000 | 93.000 | 3,613 |
| 2025-11-17 | 98.000 | 98.000 | 95.400 | 95.400 | 95.400 | 1,461 |
| 2025-11-14 | 99.600 | 99.600 | 95.000 | 98.000 | 98.000 | 6,099 |
| 2025-11-13 | 101.00 | 103.00 | 99.400 | 99.800 | 99.800 | 4,071 |
| 2025-11-12 | 102.00 | 103.00 | 99.400 | 100.00 | 100.00 | 5,682 |
| 2025-11-10 | 93.000 | 106.50 | 92.200 | 100.00 | 100.00 | 32,857 |
| 2025-11-07 | 96.000 | 97.400 | 93.000 | 93.000 | 93.000 | 11,776 |
| 2025-11-06 | 100.00 | 101.50 | 98.400 | 98.400 | 98.400 | 1,418 |
| 2025-11-05 | 98.200 | 101.00 | 98.200 | 100.00 | 100.00 | 2,502 |
| 2025-11-04 | 102.00 | 103.00 | 97.600 | 99.000 | 99.000 | 3,823 |
| 2025-11-03 | 99.000 | 103.00 | 97.200 | 102.00 | 102.00 | 8,030 |
| 2025-10-31 | 97.600 | 100.00 | 96.200 | 99.000 | 99.000 | 4,013 |
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.