Simteract S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	14.998	14.998	14.998	14.998	14.998	2
2022-02-02	14.998	15.000	14.000	15.000	15.000	184
2022-02-01	14.998	14.998	14.200	14.200	14.200	74
2022-01-31	15.998	15.998	14.200	14.200	14.200	100
2022-01-28	15.998	15.998	14.900	14.900	14.900	4
2022-01-27	15.300	15.300	15.300	15.300	15.300	70
2022-01-26	15.300	15.300	15.300	15.300	15.300	120
2022-01-25	15.400	15.400	15.400	15.400	15.400	10
2022-01-24	15.998	15.998	15.000	15.000	15.000	324
2022-01-21	16.800	16.800	15.500	15.800	15.800	410
2022-01-20	17.500	17.500	16.800	16.800	16.800	200
2022-01-19	19.200	19.200	16.800	16.800	16.800	383
2022-01-18	19.200	19.200	19.200	19.200	19.200	2
2022-01-17	19.200	19.200	19.200	19.200	19.200	2
2022-01-14	19.200	19.200	17.998	17.998	17.998	78
2022-01-13	18.798	18.798	18.000	18.000	18.000	162
2022-01-12	18.798	18.798	18.798	18.798	18.798	2
2022-01-11	18.400	18.400	18.400	18.400	18.400	74
2022-01-10	19.440	19.440	17.400	17.400	17.400	125
2022-01-07	17.800	19.440	15.906	19.440	19.440	502
2022-01-05	15.500	17.000	15.500	17.000	17.000	354
2022-01-04	14.392	16.000	14.392	16.000	16.000	185
2022-01-03	14.342	15.500	14.342	15.500	15.500	7
2021-12-30	15.900	15.900	15.900	15.900	15.900	2
2021-12-29	16.780	16.780	14.886	15.500	15.500	273
2021-12-28	16.780	16.780	15.800	15.802	15.802	422
2021-12-27	16.780	16.780	16.780	16.780	16.780	2
2021-12-23	16.000	16.000	15.288	16.000	16.000	202
2021-12-22	16.000	16.000	15.162	16.000	16.000	115
2021-12-21	15.502	16.800	15.502	16.800	16.800	348
2021-12-20	18.000	18.000	16.200	16.210	16.210	551
2021-12-17	18.000	18.000	17.600	17.600	17.600	92
2021-12-16	18.000	18.000	17.400	17.400	17.400	32
2021-12-15	17.500	17.500	17.456	17.456	17.456	53
2021-12-14	18.850	18.850	17.456	17.456	17.456	4
2021-12-13	18.900	18.900	17.482	17.482	17.482	102
2021-12-10	17.456	18.900	17.456	18.900	18.900	16
2021-12-09	17.456	17.456	17.456	17.456	17.456	10
2021-12-08	17.456	17.482	17.456	17.482	17.482	11
2021-12-07	18.950	18.950	17.482	17.482	17.482	4
2021-12-06	18.950	18.950	17.456	17.456	17.456	13
2021-12-03	18.950	18.950	18.950	18.950	18.950	2
2021-12-02	18.950	18.950	18.950	18.950	18.950	2
2021-12-01	18.950	18.950	18.000	18.000	18.000	107
2021-11-30	19.800	19.800	19.800	19.800	19.800	2
2021-11-29	17.500	18.390	17.498	18.390	18.390	658
2021-11-26	18.000	18.000	17.508	17.508	17.508	94
2021-11-25	18.500	18.500	18.000	18.000	18.000	102
2021-11-24	19.950	19.950	18.100	18.100	18.100	237
2021-11-23	20.000	20.000	20.000	20.000	20.000	2
2021-11-22	20.000	20.000	19.400	20.000	20.000	52
2021-11-19	20.000	20.000	20.000	20.000	20.000	2
2021-11-18	20.000	20.000	19.156	19.156	19.156	94
2021-11-17	19.458	19.460	19.000	19.000	19.000	312
2021-11-16	19.458	19.458	19.458	19.458	19.458	2
2021-11-15	19.998	19.998	19.456	19.456	19.456	110
2021-11-10	19.998	19.998	19.998	19.998	19.998	2
2021-11-09	19.998	19.998	19.998	19.998	19.998	2
2021-11-08	19.998	19.998	18.536	19.458	19.458	42
2021-11-05	17.100	19.998	17.100	19.998	19.998	3

← NewerPage 19 of 20 · 1,155 trading daysOlder →

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.