Simteract S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 9.250 | 9.250 | 8.000 | 8.000 | 8.000 | 502 |
| 2024-10-30 | 8.300 | 8.350 | 8.300 | 8.300 | 8.300 | 871 |
| 2024-10-29 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 500 |
| 2024-10-28 | 9.000 | 9.000 | 8.950 | 8.950 | 8.950 | 232 |
| 2024-10-25 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 2 |
| 2024-10-24 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 102 |
| 2024-10-23 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 2 |
| 2024-10-22 | 9.150 | 9.150 | 8.750 | 8.950 | 8.950 | 968 |
| 2024-10-21 | 9.150 | 9.150 | 9.000 | 9.000 | 9.000 | 202 |
| 2024-10-18 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 2 |
| 2024-10-17 | 9.300 | 9.300 | 9.000 | 9.000 | 9.000 | 102 |
| 2024-10-16 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 2 |
| 2024-10-15 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 2 |
| 2024-10-14 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 1 |
| 2024-10-11 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 2 |
| 2024-10-10 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 5 |
| 2024-10-09 | 9.500 | 9.500 | 8.750 | 8.750 | 8.750 | 1,122 |
| 2024-10-08 | 10.100 | 10.100 | 9.000 | 9.050 | 9.050 | 742 |
| 2024-10-07 | 9.400 | 10.400 | 9.100 | 10.200 | 10.200 | 1,337 |
| 2024-10-04 | 9.200 | 9.200 | 9.050 | 9.200 | 9.200 | 539 |
| 2024-10-03 | 9.200 | 9.200 | 9.050 | 9.050 | 9.050 | 502 |
| 2024-10-02 | 9.350 | 9.350 | 9.050 | 9.100 | 9.100 | 623 |
| 2024-10-01 | 9.400 | 9.400 | 9.050 | 9.050 | 9.050 | 502 |
| 2024-09-30 | 9.500 | 9.500 | 9.100 | 9.100 | 9.100 | 1,542 |
| 2024-09-27 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 2 |
| 2024-09-26 | 9.000 | 9.450 | 9.000 | 9.450 | 9.450 | 886 |
| 2024-09-25 | 10.600 | 10.600 | 9.000 | 9.000 | 9.000 | 502 |
| 2024-09-24 | 10.600 | 10.600 | 9.800 | 9.800 | 9.800 | 10 |
| 2024-09-23 | 10.400 | 10.500 | 9.000 | 9.400 | 9.400 | 3,790 |
| 2024-09-20 | 9.700 | 9.700 | 9.050 | 9.700 | 9.700 | 815 |
| 2024-09-19 | 9.900 | 9.900 | 9.200 | 9.200 | 9.200 | 1,002 |
| 2024-09-18 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 1 |
| 2024-09-17 | 9.900 | 9.900 | 9.100 | 9.100 | 9.100 | 1,002 |
| 2024-09-16 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 2 |
| 2024-09-13 | 10.400 | 10.400 | 9.500 | 9.500 | 9.500 | 502 |
| 2024-09-12 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 2 |
| 2024-09-11 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 2 |
| 2024-09-10 | 9.750 | 9.750 | 9.200 | 9.200 | 9.200 | 319 |
| 2024-09-09 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 2 |
| 2024-09-06 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 2 |
| 2024-09-04 | 10.300 | 10.300 | 9.550 | 9.550 | 9.550 | 379 |
| 2024-09-03 | 10.000 | 10.000 | 9.050 | 9.550 | 9.550 | 1,627 |
| 2024-09-02 | 9.950 | 9.950 | 9.300 | 9.650 | 9.650 | 1,962 |
| 2024-08-30 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 2 |
| 2024-08-29 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 2 |
| 2024-08-28 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 2 |
| 2024-08-27 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | 2 |
| 2024-08-26 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | 1 |
| 2024-08-23 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 2 |
| 2024-08-22 | 9.650 | 9.750 | 9.450 | 9.750 | 9.750 | 205 |
| 2024-08-21 | 10.400 | 10.400 | 9.400 | 9.600 | 9.600 | 716 |
| 2024-08-20 | 11.000 | 11.000 | 9.000 | 10.200 | 10.200 | 23,190 |
| 2024-08-19 | 10.900 | 11.000 | 10.900 | 11.000 | 11.000 | 1,202 |
| 2024-08-16 | 10.600 | 10.900 | 10.600 | 10.900 | 10.900 | 272 |
| 2024-08-14 | 10.600 | 10.600 | 10.600 | 10.600 | 10.600 | 1 |
| 2024-08-13 | 10.500 | 10.500 | 9.500 | 10.400 | 10.400 | 2,122 |
| 2024-08-12 | 11.000 | 11.500 | 11.000 | 11.000 | 11.000 | 677 |
| 2024-08-09 | 10.200 | 10.900 | 10.200 | 10.900 | 10.900 | 1,230 |
| 2024-08-08 | 10.600 | 10.600 | 10.500 | 10.500 | 10.500 | 449 |
| 2024-08-07 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 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.