Simteract S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 6.600 | 6.600 | 5.500 | 6.400 | 6.400 | 498 |
| 2025-02-05 | 6.550 | 6.550 | 6.000 | 6.000 | 6.000 | 27 |
| 2025-02-04 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 2 |
| 2025-02-03 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 1 |
| 2025-01-31 | 6.550 | 6.550 | 6.200 | 6.550 | 6.550 | 381 |
| 2025-01-30 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 1 |
| 2025-01-29 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 2 |
| 2025-01-28 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 1 |
| 2025-01-27 | 5.900 | 6.100 | 5.900 | 6.100 | 6.100 | 393 |
| 2025-01-24 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 2 |
| 2025-01-23 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 2 |
| 2025-01-22 | 5.900 | 5.900 | 5.700 | 5.700 | 5.700 | 401 |
| 2025-01-21 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 2 |
| 2025-01-20 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 2 |
| 2025-01-17 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 202 |
| 2025-01-16 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 96 |
| 2025-01-15 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 3 |
| 2025-01-14 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 3 |
| 2025-01-13 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 5 |
| 2025-01-10 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 2 |
| 2025-01-09 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 2 |
| 2025-01-08 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 205 |
| 2025-01-07 | 5.750 | 6.100 | 5.750 | 6.100 | 6.100 | 1,045 |
| 2025-01-03 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 177 |
| 2025-01-02 | 5.900 | 5.900 | 5.350 | 5.350 | 5.350 | 189 |
| 2024-12-30 | 5.450 | 5.450 | 5.000 | 5.000 | 5.000 | 608 |
| 2024-12-23 | 5.600 | 5.600 | 5.150 | 5.400 | 5.400 | 494 |
| 2024-12-20 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 2 |
| 2024-12-19 | 5.400 | 5.450 | 5.400 | 5.450 | 5.450 | 276 |
| 2024-12-18 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 20 |
| 2024-12-17 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 2 |
| 2024-12-16 | 5.600 | 5.600 | 5.200 | 5.200 | 5.200 | 1,328 |
| 2024-12-13 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 2 |
| 2024-12-12 | 5.600 | 5.600 | 5.000 | 5.000 | 5.000 | 507 |
| 2024-12-11 | 5.600 | 5.600 | 5.200 | 5.400 | 5.400 | 498 |
| 2024-12-10 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 1 |
| 2024-12-09 | 5.700 | 5.700 | 5.200 | 5.200 | 5.200 | 785 |
| 2024-12-06 | 5.350 | 5.700 | 5.100 | 5.500 | 5.500 | 3,698 |
| 2024-12-05 | 5.650 | 5.700 | 5.300 | 5.650 | 5.650 | 4,261 |
| 2024-12-04 | 5.700 | 5.700 | 5.050 | 5.500 | 5.500 | 767 |
| 2024-12-03 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 2 |
| 2024-11-29 | 5.700 | 5.750 | 5.350 | 5.750 | 5.750 | 90 |
| 2024-11-28 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 1 |
| 2024-11-27 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 538 |
| 2024-11-26 | 6.350 | 6.350 | 5.100 | 5.400 | 5.400 | 4,821 |
| 2024-11-25 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 2 |
| 2024-11-22 | 6.350 | 6.350 | 6.000 | 6.000 | 6.000 | 138 |
| 2024-11-21 | 6.400 | 6.400 | 5.900 | 5.900 | 5.900 | 215 |
| 2024-11-19 | 5.750 | 5.750 | 4.700 | 5.750 | 5.750 | 1,775 |
| 2024-11-18 | 6.850 | 6.850 | 5.400 | 5.400 | 5.400 | 844 |
| 2024-11-15 | 7.000 | 7.000 | 5.800 | 5.800 | 5.800 | 1,910 |
| 2024-11-14 | 7.250 | 7.250 | 5.100 | 7.000 | 7.000 | 4,778 |
| 2024-11-13 | 9.200 | 9.200 | 6.100 | 6.300 | 6.300 | 4,491 |
| 2024-11-12 | 9.200 | 9.200 | 7.950 | 8.500 | 8.500 | 3,553 |
| 2024-11-08 | 9.200 | 9.200 | 8.000 | 8.000 | 8.000 | 351 |
| 2024-11-07 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 2 |
| 2024-11-06 | 7.950 | 7.950 | 7.800 | 7.800 | 7.800 | 303 |
| 2024-11-05 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 2 |
| 2024-11-04 | 8.000 | 8.000 | 7.800 | 8.000 | 8.000 | 1,072 |
| 2024-10-31 | 9.250 | 9.250 | 8.000 | 8.000 | 8.000 | 502 |
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.