Simteract S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 2 |
| 2026-01-28 | 6.800 | 6.800 | 5.950 | 5.950 | 5.950 | 3 |
| 2026-01-27 | 6.300 | 6.300 | 5.950 | 5.950 | 5.950 | 10 |
| 2026-01-26 | 6.550 | 6.600 | 5.600 | 5.950 | 5.950 | 732 |
| 2026-01-23 | 6.250 | 6.500 | 6.250 | 6.500 | 6.500 | 193 |
| 2026-01-22 | 6.800 | 6.800 | 5.900 | 6.250 | 6.250 | 1,292 |
| 2026-01-21 | 5.400 | 7.350 | 5.400 | 6.800 | 6.800 | 3,904 |
| 2026-01-20 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 4 |
| 2026-01-19 | 5.800 | 5.800 | 5.400 | 5.400 | 5.400 | 7 |
| 2026-01-16 | 5.550 | 5.750 | 5.400 | 5.750 | 5.750 | 611 |
| 2026-01-15 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 3 |
| 2026-01-14 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 2 |
| 2026-01-13 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 2 |
| 2026-01-12 | 5.800 | 5.800 | 5.450 | 5.450 | 5.450 | 718 |
| 2026-01-09 | 5.800 | 5.800 | 5.350 | 5.750 | 5.750 | 9 |
| 2026-01-08 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 3 |
| 2026-01-07 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 485 |
| 2026-01-05 | 5.800 | 5.800 | 5.450 | 5.450 | 5.450 | 756 |
| 2026-01-02 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 139 |
| 2025-12-30 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 2 |
| 2025-12-29 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 1 |
| 2025-12-23 | 5.650 | 5.650 | 5.150 | 5.150 | 5.150 | 1,885 |
| 2025-12-22 | 5.850 | 5.850 | 5.650 | 5.650 | 5.650 | 7 |
| 2025-12-19 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 2 |
| 2025-12-18 | 5.850 | 5.850 | 5.300 | 5.350 | 5.350 | 6,575 |
| 2025-12-17 | 5.850 | 5.850 | 5.500 | 5.500 | 5.500 | 393 |
| 2025-12-16 | 5.900 | 5.900 | 5.750 | 5.750 | 5.750 | 332 |
| 2025-12-15 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 80 |
| 2025-12-12 | 5.900 | 5.900 | 5.500 | 5.500 | 5.500 | 634 |
| 2025-12-11 | 5.950 | 5.950 | 5.200 | 5.550 | 5.550 | 176 |
| 2025-12-10 | 5.950 | 5.950 | 5.250 | 5.250 | 5.250 | 3,674 |
| 2025-12-09 | 5.200 | 5.550 | 5.200 | 5.450 | 5.450 | 735 |
| 2025-12-08 | 5.300 | 5.550 | 5.250 | 5.250 | 5.250 | 148 |
| 2025-12-05 | 5.450 | 5.550 | 5.200 | 5.550 | 5.550 | 1,738 |
| 2025-12-04 | 5.950 | 5.950 | 5.400 | 5.400 | 5.400 | 590 |
| 2025-12-03 | 6.500 | 6.550 | 5.600 | 5.700 | 5.700 | 1,169 |
| 2025-12-02 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 316 |
| 2025-12-01 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 20 |
| 2025-11-28 | 6.250 | 6.250 | 5.650 | 5.650 | 5.650 | 7 |
| 2025-11-27 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 7 |
| 2025-11-26 | 6.500 | 6.500 | 5.900 | 5.900 | 5.900 | 5 |
| 2025-11-25 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 8 |
| 2025-11-24 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 13 |
| 2025-11-21 | 6.600 | 6.600 | 5.600 | 5.600 | 5.600 | 774 |
| 2025-11-20 | 6.600 | 6.600 | 5.900 | 5.900 | 5.900 | 14 |
| 2025-11-19 | 6.700 | 6.700 | 5.800 | 5.800 | 5.800 | 481 |
| 2025-11-18 | 6.200 | 6.200 | 5.600 | 6.000 | 6.000 | 9 |
| 2025-11-17 | 5.950 | 6.000 | 5.850 | 6.000 | 6.000 | 1,372 |
| 2025-11-14 | 6.400 | 6.400 | 5.850 | 6.150 | 6.150 | 3,832 |
| 2025-11-13 | 6.750 | 6.750 | 6.350 | 6.350 | 6.350 | 1,218 |
| 2025-11-12 | 7.200 | 7.200 | 6.250 | 6.700 | 6.700 | 692 |
| 2025-11-10 | 7.200 | 7.200 | 6.850 | 6.850 | 6.850 | 8 |
| 2025-11-07 | 7.200 | 7.200 | 6.850 | 6.850 | 6.850 | 227 |
| 2025-11-06 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 222 |
| 2025-11-05 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 222 |
| 2025-11-04 | 6.800 | 6.850 | 6.800 | 6.850 | 6.850 | 305 |
| 2025-11-03 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 3 |
| 2025-10-31 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 100 |
| 2025-10-30 | 7.000 | 7.000 | 6.650 | 6.650 | 6.650 | 679 |
| 2025-10-29 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 2 |
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.