Simteract S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 8 |
| 2026-04-24 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 8 |
| 2026-04-23 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 5 |
| 2026-04-22 | 5.600 | 5.600 | 5.300 | 5.300 | 5.300 | 6 |
| 2026-04-21 | 5.600 | 5.600 | 5.250 | 5.250 | 5.250 | 4 |
| 2026-04-20 | 5.600 | 5.600 | 5.250 | 5.250 | 5.250 | 95 |
| 2026-04-17 | 5.600 | 5.600 | 5.250 | 5.250 | 5.250 | 94 |
| 2026-04-16 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 2 |
| 2026-04-15 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 5 |
| 2026-04-14 | 5.650 | 5.650 | 5.000 | 5.250 | 5.250 | 1,542 |
| 2026-04-13 | 5.700 | 5.700 | 5.400 | 5.700 | 5.700 | 1,305 |
| 2026-04-10 | 5.900 | 5.900 | 5.050 | 5.050 | 5.050 | 6 |
| 2026-04-09 | 5.000 | 5.300 | 5.000 | 5.000 | 5.000 | 1,630 |
| 2026-04-08 | 5.550 | 5.600 | 3.400 | 5.300 | 5.300 | 2,393 |
| 2026-04-07 | 6.250 | 6.250 | 5.600 | 5.600 | 5.600 | 85 |
| 2026-04-02 | 6.300 | 6.300 | 5.600 | 5.600 | 5.600 | 6 |
| 2026-04-01 | 6.300 | 6.300 | 5.600 | 5.600 | 5.600 | 8 |
| 2026-03-31 | 6.400 | 6.400 | 5.850 | 5.850 | 5.850 | 9 |
| 2026-03-30 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 86 |
| 2026-03-27 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 8 |
| 2026-03-26 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 5 |
| 2026-03-25 | 5.750 | 5.750 | 5.450 | 5.450 | 5.450 | 9 |
| 2026-03-24 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 9 |
| 2026-03-23 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 8 |
| 2026-03-20 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 8 |
| 2026-03-19 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 7 |
| 2026-03-18 | 5.900 | 5.900 | 5.450 | 5.450 | 5.450 | 115 |
| 2026-03-17 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 8 |
| 2026-03-16 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 8 |
| 2026-03-13 | 5.900 | 5.900 | 5.450 | 5.600 | 5.600 | 17 |
| 2026-03-12 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 46 |
| 2026-03-11 | 5.900 | 5.900 | 5.500 | 5.500 | 5.500 | 366 |
| 2026-03-10 | 5.500 | 5.650 | 5.500 | 5.650 | 5.650 | 210 |
| 2026-03-09 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1 |
| 2026-03-06 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 5 |
| 2026-03-05 | 5.900 | 5.950 | 5.900 | 5.950 | 5.950 | 940 |
| 2026-03-04 | 6.500 | 6.500 | 5.700 | 5.700 | 5.700 | 6 |
| 2026-03-03 | 5.900 | 5.900 | 5.550 | 5.600 | 5.600 | 236 |
| 2026-03-02 | 6.350 | 6.350 | 5.900 | 5.900 | 5.900 | 215 |
| 2026-02-27 | 5.950 | 6.000 | 5.600 | 6.000 | 6.000 | 504 |
| 2026-02-26 | 5.600 | 5.900 | 5.500 | 5.850 | 5.850 | 1,241 |
| 2026-02-25 | 6.700 | 6.700 | 6.250 | 6.250 | 6.250 | 151 |
| 2026-02-24 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 8 |
| 2026-02-23 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 8 |
| 2026-02-20 | 6.700 | 6.700 | 6.450 | 6.650 | 6.650 | 368 |
| 2026-02-19 | 6.700 | 6.700 | 6.450 | 6.450 | 6.450 | 9 |
| 2026-02-18 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 371 |
| 2026-02-17 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 8 |
| 2026-02-16 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 58 |
| 2026-02-13 | 6.700 | 6.700 | 6.150 | 6.150 | 6.150 | 20 |
| 2026-02-12 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 2 |
| 2026-02-11 | 6.700 | 6.700 | 6.050 | 6.050 | 6.050 | 6 |
| 2026-02-10 | 6.700 | 6.700 | 6.050 | 6.050 | 6.050 | 446 |
| 2026-02-09 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 8 |
| 2026-02-06 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 5 |
| 2026-02-05 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 2 |
| 2026-02-04 | 6.600 | 6.600 | 5.950 | 5.950 | 5.950 | 6 |
| 2026-02-03 | 6.800 | 6.800 | 6.350 | 6.350 | 6.350 | 25 |
| 2026-02-02 | 6.800 | 6.800 | 6.350 | 6.350 | 6.350 | 14 |
| 2026-01-30 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 1 |
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.