Simteract S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1 |
| 2025-10-27 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 2 |
| 2025-10-24 | 7.150 | 7.150 | 7.000 | 7.000 | 7.000 | 5 |
| 2025-10-23 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 8 |
| 2025-10-22 | 7.150 | 7.150 | 6.700 | 7.000 | 7.000 | 933 |
| 2025-10-21 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 92 |
| 2025-10-20 | 7.150 | 7.150 | 7.000 | 7.000 | 7.000 | 58 |
| 2025-10-17 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 3 |
| 2025-10-16 | 7.350 | 7.350 | 6.100 | 7.200 | 7.200 | 1,485 |
| 2025-10-15 | 7.350 | 7.350 | 6.950 | 6.950 | 6.950 | 403 |
| 2025-10-14 | 7.350 | 7.350 | 6.950 | 6.950 | 6.950 | 103 |
| 2025-10-13 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 3 |
| 2025-10-10 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 4 |
| 2025-10-09 | 7.050 | 7.550 | 6.950 | 7.000 | 7.000 | 1,086 |
| 2025-10-08 | 6.750 | 7.050 | 6.750 | 7.050 | 7.050 | 58 |
| 2025-10-07 | 7.300 | 7.300 | 6.500 | 6.500 | 6.500 | 313 |
| 2025-10-06 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 3 |
| 2025-10-03 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 103 |
| 2025-10-02 | 6.850 | 7.200 | 6.850 | 6.850 | 6.850 | 928 |
| 2025-10-01 | 7.050 | 7.200 | 6.800 | 7.200 | 7.200 | 790 |
| 2025-09-30 | 7.500 | 7.500 | 7.000 | 7.000 | 7.000 | 143 |
| 2025-09-29 | 7.400 | 7.400 | 7.000 | 7.400 | 7.400 | 409 |
| 2025-09-26 | 7.400 | 7.400 | 7.250 | 7.400 | 7.400 | 205 |
| 2025-09-25 | 7.450 | 7.450 | 7.000 | 7.350 | 7.350 | 407 |
| 2025-09-24 | 7.500 | 7.500 | 7.150 | 7.450 | 7.450 | 453 |
| 2025-09-23 | 7.550 | 7.550 | 7.150 | 7.150 | 7.150 | 203 |
| 2025-09-22 | 7.650 | 7.650 | 7.250 | 7.250 | 7.250 | 707 |
| 2025-09-19 | 7.350 | 7.700 | 7.300 | 7.700 | 7.700 | 2,227 |
| 2025-09-18 | 7.700 | 7.700 | 7.350 | 7.350 | 7.350 | 303 |
| 2025-09-17 | 7.600 | 7.700 | 7.600 | 7.700 | 7.700 | 742 |
| 2025-09-16 | 7.200 | 7.700 | 7.200 | 7.600 | 7.600 | 721 |
| 2025-09-15 | 7.700 | 7.700 | 6.750 | 7.000 | 7.000 | 1,416 |
| 2025-09-12 | 7.500 | 7.750 | 7.100 | 7.600 | 7.600 | 1,106 |
| 2025-09-11 | 7.500 | 7.500 | 7.450 | 7.450 | 7.450 | 103 |
| 2025-09-10 | 7.950 | 7.950 | 7.050 | 7.550 | 7.550 | 798 |
| 2025-09-09 | 8.000 | 8.000 | 6.950 | 7.900 | 7.900 | 2,019 |
| 2025-09-08 | 6.350 | 8.450 | 6.300 | 7.150 | 7.150 | 9,719 |
| 2025-09-05 | 7.100 | 7.750 | 6.250 | 6.300 | 6.300 | 4,149 |
| 2025-09-04 | 7.550 | 8.050 | 7.450 | 8.050 | 8.050 | 1,051 |
| 2025-09-03 | 7.500 | 7.500 | 7.300 | 7.500 | 7.500 | 666 |
| 2025-09-02 | 7.650 | 7.700 | 6.200 | 7.350 | 7.350 | 2,108 |
| 2025-09-01 | 7.800 | 7.800 | 7.200 | 7.700 | 7.700 | 483 |
| 2025-08-29 | 7.300 | 7.850 | 6.750 | 7.850 | 7.850 | 712 |
| 2025-08-28 | 7.100 | 7.600 | 7.000 | 7.500 | 7.500 | 1,444 |
| 2025-08-27 | 7.400 | 8.000 | 6.850 | 7.500 | 7.500 | 2,200 |
| 2025-08-26 | 7.250 | 7.400 | 6.950 | 7.400 | 7.400 | 1,287 |
| 2025-08-25 | 7.400 | 7.400 | 7.200 | 7.400 | 7.400 | 404 |
| 2025-08-22 | 7.250 | 7.550 | 7.150 | 7.450 | 7.450 | 282 |
| 2025-08-21 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 2 |
| 2025-08-20 | 8.200 | 8.200 | 7.200 | 7.300 | 7.300 | 1,157 |
| 2025-08-19 | 8.250 | 8.600 | 7.250 | 8.200 | 8.200 | 514 |
| 2025-08-18 | 8.250 | 8.250 | 7.800 | 8.250 | 8.250 | 182 |
| 2025-08-14 | 8.750 | 8.900 | 7.000 | 8.000 | 8.000 | 3,870 |
| 2025-08-13 | 9.300 | 9.300 | 8.150 | 9.200 | 9.200 | 751 |
| 2025-08-12 | 9.000 | 9.400 | 8.900 | 9.400 | 9.400 | 352 |
| 2025-08-11 | 8.000 | 9.050 | 7.900 | 9.050 | 9.050 | 1,731 |
| 2025-08-08 | 8.400 | 8.450 | 8.400 | 8.450 | 8.450 | 122 |
| 2025-08-07 | 8.150 | 8.400 | 8.100 | 8.400 | 8.400 | 145 |
| 2025-08-06 | 7.600 | 8.150 | 7.600 | 8.150 | 8.150 | 310 |
| 2025-08-05 | 8.150 | 8.150 | 7.200 | 7.650 | 7.650 | 14 |
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.