Simteract S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 4.560 | 4.720 | 4.420 | 4.720 | 4.720 | 345 |
| 2026-07-23 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 1 |
| 2026-07-22 | 4.540 | 4.560 | 4.540 | 4.560 | 4.560 | 2 |
| 2026-07-21 | 5.300 | 5.300 | 4.420 | 4.420 | 4.420 | 679 |
| 2026-07-20 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 634 |
| 2026-07-17 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 2 |
| 2026-07-16 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 9 |
| 2026-07-15 | 4.960 | 4.980 | 4.960 | 4.960 | 4.960 | 555 |
| 2026-07-14 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 5 |
| 2026-07-13 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 1 |
| 2026-07-10 | 4.640 | 4.660 | 4.640 | 4.640 | 4.640 | 101 |
| 2026-07-09 | 5.300 | 5.300 | 4.600 | 4.620 | 4.620 | 430 |
| 2026-07-08 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 5 |
| 2026-07-03 | 4.460 | 4.680 | 4.360 | 4.680 | 4.680 | 430 |
| 2026-07-02 | 4.480 | 4.480 | 4.340 | 4.460 | 4.460 | 12 |
| 2026-07-01 | 4.220 | 4.480 | 4.200 | 4.480 | 4.480 | 271 |
| 2026-06-30 | 4.580 | 4.620 | 4.200 | 4.200 | 4.200 | 1,330 |
| 2026-06-29 | 5.200 | 5.200 | 4.600 | 4.600 | 4.600 | 988 |
| 2026-06-26 | 5.200 | 5.450 | 5.200 | 5.450 | 5.450 | 26 |
| 2026-06-25 | 5.850 | 5.850 | 5.450 | 5.450 | 5.450 | 59 |
| 2026-06-24 | 5.100 | 5.350 | 5.100 | 5.350 | 5.350 | 11 |
| 2026-06-23 | 5.050 | 5.350 | 5.050 | 5.350 | 5.350 | 233 |
| 2026-06-22 | 5.400 | 5.900 | 4.760 | 4.900 | 4.900 | 594 |
| 2026-06-19 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 8 |
| 2026-06-18 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 8 |
| 2026-06-17 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 7 |
| 2026-06-16 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 58 |
| 2026-06-15 | 5.400 | 5.400 | 4.800 | 5.000 | 5.000 | 11 |
| 2026-06-12 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 20 |
| 2026-06-11 | 5.450 | 5.450 | 4.520 | 5.050 | 5.050 | 4,595 |
| 2026-06-10 | 5.900 | 5.900 | 4.720 | 5.150 | 5.150 | 799 |
| 2026-06-09 | 5.500 | 5.950 | 5.500 | 5.700 | 5.700 | 2,512 |
| 2026-06-08 | 5.500 | 5.550 | 5.250 | 5.550 | 5.550 | 64 |
| 2026-06-05 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 5 |
| 2026-06-03 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 2 |
| 2026-06-02 | 5.300 | 5.550 | 5.300 | 5.550 | 5.550 | 206 |
| 2026-06-01 | 5.850 | 5.850 | 5.300 | 5.550 | 5.550 | 1,547 |
| 2026-05-29 | 5.300 | 5.300 | 4.980 | 5.300 | 5.300 | 11 |
| 2026-05-28 | 5.000 | 5.000 | 4.980 | 4.980 | 4.980 | 478 |
| 2026-05-27 | 5.300 | 5.300 | 4.980 | 4.980 | 4.980 | 3 |
| 2026-05-26 | 5.000 | 5.000 | 4.980 | 4.980 | 4.980 | 281 |
| 2026-05-25 | 5.450 | 5.450 | 4.980 | 4.980 | 4.980 | 6 |
| 2026-05-22 | 5.450 | 5.450 | 4.980 | 4.980 | 4.980 | 7 |
| 2026-05-21 | 5.700 | 5.700 | 4.980 | 5.000 | 5.000 | 204 |
| 2026-05-20 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 8 |
| 2026-05-19 | 5.100 | 5.100 | 4.960 | 4.960 | 4.960 | 853 |
| 2026-05-18 | 4.960 | 5.650 | 4.960 | 5.100 | 5.100 | 1,703 |
| 2026-05-15 | 5.100 | 5.450 | 4.900 | 5.050 | 5.050 | 1,002 |
| 2026-05-14 | 5.650 | 5.650 | 5.100 | 5.100 | 5.100 | 6 |
| 2026-05-13 | 5.650 | 5.650 | 5.100 | 5.100 | 5.100 | 393 |
| 2026-05-12 | 5.000 | 5.700 | 5.000 | 5.300 | 5.300 | 1,358 |
| 2026-05-11 | 5.600 | 5.600 | 4.980 | 4.980 | 4.980 | 10 |
| 2026-05-08 | 5.600 | 5.600 | 4.980 | 5.350 | 5.350 | 300 |
| 2026-05-07 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 2 |
| 2026-05-06 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 8 |
| 2026-05-05 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 2 |
| 2026-05-04 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 8 |
| 2026-04-30 | 5.600 | 5.600 | 5.300 | 5.550 | 5.550 | 273 |
| 2026-04-29 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 8 |
| 2026-04-28 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 8 |
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.