Sygnity SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 109.50 | 112.50 | 109.50 | 111.00 | 111.00 | 5,752 |
| 2025-08-06 | 107.00 | 108.50 | 106.00 | 108.00 | 108.00 | 1,166 |
| 2025-08-05 | 110.50 | 110.50 | 104.00 | 107.00 | 107.00 | 5,501 |
| 2025-08-04 | 111.00 | 111.00 | 108.00 | 110.00 | 110.00 | 4,659 |
| 2025-08-01 | 115.00 | 118.00 | 110.00 | 110.50 | 110.50 | 4,720 |
| 2025-07-31 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | 1,169 |
| 2025-07-30 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | 1,332 |
| 2025-07-29 | 115.00 | 117.00 | 113.50 | 116.00 | 116.00 | 5,048 |
| 2025-07-28 | 115.00 | 115.50 | 113.00 | 115.00 | 115.00 | 939 |
| 2025-07-25 | 115.00 | 115.50 | 113.00 | 115.00 | 115.00 | 1,762 |
| 2025-07-24 | 112.50 | 115.00 | 112.00 | 115.00 | 115.00 | 18,003 |
| 2025-07-23 | 107.00 | 112.50 | 106.00 | 112.50 | 112.50 | 7,980 |
| 2025-07-22 | 108.00 | 108.50 | 106.50 | 107.50 | 107.50 | 393 |
| 2025-07-21 | 110.00 | 111.00 | 106.00 | 109.00 | 109.00 | 2,072 |
| 2025-07-18 | 109.00 | 111.00 | 107.50 | 110.00 | 110.00 | 489 |
| 2025-07-17 | 111.00 | 112.00 | 109.50 | 109.50 | 109.50 | 1,452 |
| 2025-07-16 | 108.50 | 111.00 | 108.00 | 111.00 | 111.00 | 1,761 |
| 2025-07-15 | 112.50 | 112.50 | 104.50 | 107.00 | 107.00 | 3,465 |
| 2025-07-14 | 116.00 | 116.00 | 109.50 | 112.00 | 112.00 | 2,178 |
| 2025-07-11 | 115.00 | 116.00 | 110.00 | 116.00 | 116.00 | 1,776 |
| 2025-07-10 | 113.00 | 119.00 | 110.00 | 116.00 | 116.00 | 2,990 |
| 2025-07-09 | 113.00 | 119.00 | 111.50 | 113.00 | 113.00 | 3,212 |
| 2025-07-08 | 113.00 | 116.00 | 111.50 | 115.50 | 115.50 | 2,941 |
| 2025-07-07 | 109.50 | 114.00 | 109.50 | 113.00 | 113.00 | 3,938 |
| 2025-07-04 | 105.50 | 110.00 | 105.50 | 109.50 | 109.50 | 1,288 |
| 2025-07-03 | 112.00 | 112.00 | 105.00 | 105.50 | 105.50 | 4,462 |
| 2025-07-02 | 111.50 | 114.00 | 110.00 | 111.50 | 111.50 | 3,710 |
| 2025-07-01 | 115.00 | 115.00 | 110.00 | 111.50 | 111.50 | 2,316 |
| 2025-06-30 | 116.00 | 118.00 | 113.50 | 114.50 | 114.50 | 8,840 |
| 2025-06-27 | 116.50 | 117.00 | 112.00 | 116.00 | 116.00 | 5,581 |
| 2025-06-26 | 118.00 | 118.00 | 116.00 | 116.50 | 116.50 | 1,318 |
| 2025-06-25 | 117.50 | 119.00 | 116.00 | 116.50 | 116.50 | 2,766 |
| 2025-06-24 | 111.00 | 119.00 | 109.00 | 116.00 | 116.00 | 10,098 |
| 2025-06-23 | 105.50 | 110.50 | 104.00 | 110.50 | 110.50 | 4,617 |
| 2025-06-20 | 105.00 | 105.50 | 102.00 | 105.50 | 105.50 | 5,481 |
| 2025-06-18 | 101.00 | 105.50 | 101.00 | 103.00 | 103.00 | 4,462 |
| 2025-06-17 | 102.00 | 104.00 | 99.600 | 103.00 | 103.00 | 4,307 |
| 2025-06-16 | 98.400 | 103.00 | 98.000 | 103.00 | 103.00 | 3,787 |
| 2025-06-13 | 100.00 | 101.00 | 97.600 | 98.800 | 98.800 | 1,767 |
| 2025-06-12 | 99.400 | 101.00 | 96.800 | 101.00 | 101.00 | 2,125 |
| 2025-06-11 | 95.000 | 99.200 | 94.800 | 99.200 | 99.200 | 5,463 |
| 2025-06-10 | 97.000 | 98.200 | 94.200 | 94.800 | 94.800 | 2,167 |
| 2025-06-09 | 98.400 | 98.400 | 94.000 | 97.000 | 97.000 | 3,846 |
| 2025-06-06 | 99.000 | 99.000 | 97.000 | 98.000 | 98.000 | 3,260 |
| 2025-06-05 | 99.200 | 100.50 | 98.800 | 99.000 | 99.000 | 1,341 |
| 2025-06-04 | 100.00 | 100.50 | 98.200 | 99.000 | 99.000 | 622 |
| 2025-06-03 | 100.00 | 101.00 | 98.000 | 98.000 | 98.000 | 1,435 |
| 2025-06-02 | 99.000 | 100.00 | 98.000 | 100.00 | 100.00 | 1,379 |
| 2025-05-30 | 100.00 | 101.00 | 96.400 | 99.000 | 99.000 | 11,020 |
| 2025-05-29 | 98.800 | 99.000 | 97.000 | 99.000 | 99.000 | 2,703 |
| 2025-05-28 | 96.200 | 98.800 | 96.200 | 98.800 | 98.800 | 3,784 |
| 2025-05-27 | 95.800 | 97.000 | 95.600 | 96.600 | 96.600 | 1,873 |
| 2025-05-26 | 95.000 | 97.000 | 94.800 | 95.600 | 95.600 | 2,875 |
| 2025-05-23 | 96.800 | 97.000 | 94.600 | 95.000 | 95.000 | 2,262 |
| 2025-05-22 | 96.800 | 97.000 | 92.200 | 97.000 | 97.000 | 1,308 |
| 2025-05-21 | 98.000 | 98.400 | 94.800 | 97.000 | 97.000 | 2,331 |
| 2025-05-20 | 98.000 | 98.400 | 94.800 | 98.000 | 98.000 | 2,722 |
| 2025-05-19 | 92.600 | 98.000 | 92.000 | 98.000 | 98.000 | 1,742 |
| 2025-05-16 | 92.000 | 95.000 | 90.200 | 95.000 | 95.000 | 2,750 |
| 2025-05-15 | 89.400 | 92.000 | 89.400 | 92.000 | 92.000 | 1,864 |
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.