Sygnity SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 97.600 | 100.00 | 96.200 | 99.000 | 99.000 | 4,013 |
| 2025-10-30 | 98.400 | 98.800 | 95.600 | 98.600 | 98.600 | 5,356 |
| 2025-10-29 | 101.00 | 101.00 | 97.000 | 98.400 | 98.400 | 8,426 |
| 2025-10-28 | 101.50 | 101.50 | 99.400 | 100.00 | 100.00 | 1,580 |
| 2025-10-27 | 101.00 | 102.00 | 99.200 | 101.00 | 101.00 | 2,794 |
| 2025-10-24 | 100.00 | 102.00 | 99.000 | 100.00 | 100.00 | 14,513 |
| 2025-10-23 | 100.00 | 101.00 | 99.200 | 99.400 | 99.400 | 2,676 |
| 2025-10-22 | 100.50 | 102.00 | 99.600 | 100.00 | 100.00 | 2,234 |
| 2025-10-21 | 99.600 | 103.00 | 99.200 | 100.00 | 100.00 | 5,277 |
| 2025-10-20 | 101.50 | 102.00 | 97.800 | 98.600 | 98.600 | 11,065 |
| 2025-10-17 | 101.50 | 102.00 | 99.600 | 101.50 | 101.50 | 1,517 |
| 2025-10-16 | 102.00 | 102.00 | 99.000 | 102.00 | 102.00 | 1,894 |
| 2025-10-15 | 101.00 | 102.50 | 97.600 | 101.50 | 101.50 | 5,933 |
| 2025-10-14 | 100.50 | 102.50 | 99.800 | 101.50 | 101.50 | 1,812 |
| 2025-10-13 | 102.50 | 104.00 | 100.50 | 101.00 | 101.00 | 6,654 |
| 2025-10-10 | 108.00 | 108.00 | 102.50 | 104.00 | 104.00 | 3,476 |
| 2025-10-09 | 105.50 | 108.50 | 105.00 | 105.50 | 105.50 | 1,649 |
| 2025-10-08 | 110.00 | 110.00 | 105.00 | 105.50 | 105.50 | 2,007 |
| 2025-10-07 | 108.50 | 110.00 | 106.50 | 109.00 | 109.00 | 3,913 |
| 2025-10-06 | 110.00 | 110.00 | 105.50 | 106.00 | 106.00 | 7,008 |
| 2025-10-03 | 104.00 | 110.00 | 104.00 | 106.50 | 106.50 | 16,177 |
| 2025-10-02 | 102.50 | 104.00 | 100.50 | 101.00 | 101.00 | 4,138 |
| 2025-10-01 | 99.600 | 104.00 | 99.600 | 102.50 | 102.50 | 8,235 |
| 2025-09-30 | 100.00 | 101.50 | 96.200 | 98.000 | 98.000 | 3,091 |
| 2025-09-29 | 102.50 | 103.00 | 99.000 | 100.00 | 100.00 | 4,639 |
| 2025-09-26 | 104.50 | 104.50 | 100.00 | 102.00 | 102.00 | 2,109 |
| 2025-09-25 | 106.00 | 106.50 | 103.00 | 103.00 | 103.00 | 3,241 |
| 2025-09-24 | 107.00 | 107.00 | 103.00 | 106.00 | 106.00 | 4,919 |
| 2025-09-23 | 108.00 | 108.00 | 106.50 | 107.50 | 107.50 | 751 |
| 2025-09-22 | 108.00 | 108.00 | 106.00 | 107.50 | 107.50 | 1,243 |
| 2025-09-19 | 109.50 | 110.00 | 106.00 | 108.00 | 108.00 | 3,176 |
| 2025-09-18 | 108.50 | 110.00 | 107.00 | 109.50 | 109.50 | 1,352 |
| 2025-09-17 | 109.00 | 110.00 | 106.00 | 108.50 | 108.50 | 1,954 |
| 2025-09-16 | 109.50 | 110.00 | 107.50 | 109.00 | 109.00 | 1,139 |
| 2025-09-15 | 108.00 | 110.50 | 108.00 | 109.00 | 109.00 | 2,483 |
| 2025-09-12 | 109.50 | 111.50 | 107.00 | 108.00 | 108.00 | 3,258 |
| 2025-09-11 | 108.00 | 111.50 | 107.50 | 107.50 | 107.50 | 1,712 |
| 2025-09-10 | 114.00 | 114.00 | 107.00 | 108.00 | 108.00 | 1,780 |
| 2025-09-09 | 111.00 | 113.00 | 107.00 | 113.00 | 113.00 | 3,439 |
| 2025-09-08 | 114.00 | 114.50 | 110.00 | 110.00 | 110.00 | 2,540 |
| 2025-09-05 | 110.00 | 117.50 | 109.50 | 112.00 | 112.00 | 6,857 |
| 2025-09-04 | 108.00 | 110.00 | 107.00 | 110.00 | 110.00 | 1,153 |
| 2025-09-03 | 105.50 | 109.50 | 105.50 | 108.00 | 108.00 | 1,083 |
| 2025-09-02 | 105.50 | 108.50 | 105.00 | 107.00 | 107.00 | 545 |
| 2025-09-01 | 107.00 | 108.50 | 105.00 | 105.50 | 105.50 | 2,136 |
| 2025-08-29 | 109.00 | 109.00 | 107.00 | 108.50 | 108.50 | 366 |
| 2025-08-28 | 108.00 | 109.50 | 106.00 | 108.50 | 108.50 | 758 |
| 2025-08-27 | 107.50 | 110.00 | 107.00 | 110.00 | 110.00 | 298 |
| 2025-08-26 | 110.00 | 111.00 | 103.50 | 107.50 | 107.50 | 1,112 |
| 2025-08-25 | 110.00 | 111.00 | 109.50 | 111.00 | 111.00 | 1,494 |
| 2025-08-22 | 108.50 | 111.00 | 107.00 | 110.00 | 110.00 | 1,066 |
| 2025-08-21 | 108.00 | 110.00 | 106.00 | 109.00 | 109.00 | 1,465 |
| 2025-08-20 | 108.00 | 110.00 | 106.00 | 108.50 | 108.50 | 2,064 |
| 2025-08-19 | 104.00 | 108.00 | 98.400 | 108.00 | 108.00 | 6,515 |
| 2025-08-18 | 108.50 | 109.50 | 103.00 | 104.00 | 104.00 | 7,466 |
| 2025-08-14 | 109.00 | 109.00 | 106.00 | 108.00 | 108.00 | 1,768 |
| 2025-08-13 | 106.00 | 110.00 | 106.00 | 109.00 | 109.00 | 2,980 |
| 2025-08-12 | 107.50 | 109.00 | 106.00 | 106.50 | 106.50 | 2,891 |
| 2025-08-11 | 111.50 | 113.00 | 105.00 | 111.00 | 111.00 | 2,047 |
| 2025-08-08 | 111.00 | 113.00 | 110.00 | 112.50 | 112.50 | 3,810 |
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.