Simteract S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 36 |
| 2026-10-16 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 35 |
| 2026-10-15 | 5.600 | 5.600 | 5.400 | 5.400 | 5.400 | 588 |
| 2026-10-14 | 5.700 | 5.700 | 5.500 | 5.500 | 5.500 | 3 |
| 2026-10-13 | 5.700 | 5.700 | 5.400 | 5.400 | 5.400 | 50 |
| 2026-10-12 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 2 |
| 2026-10-09 | 5.500 | 5.650 | 5.500 | 5.650 | 5.650 | 1,002 |
| 2026-10-08 | 5.650 | 5.650 | 5.450 | 5.450 | 5.450 | 7 |
| 2026-10-07 | 5.700 | 5.700 | 5.400 | 5.400 | 5.400 | 238 |
| 2026-10-06 | 5.500 | 5.700 | 5.500 | 5.700 | 5.700 | 8 |
| 2026-10-05 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 340 |
| 2026-10-02 | 5.500 | 5.500 | 5.450 | 5.450 | 5.450 | 12 |
| 2026-10-01 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 8 |
| 2026-09-30 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 8 |
| 2026-09-29 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 2 |
| 2026-09-28 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 308 |
| 2026-09-25 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 8 |
| 2026-09-24 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 8 |
| 2026-09-23 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 8 |
| 2026-09-22 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 8 |
| 2026-09-21 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1 |
| 2026-09-18 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 258 |
| 2026-09-17 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 2 |
| 2026-09-16 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 8 |
| 2026-09-15 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 8 |
| 2026-09-14 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 3 |
| 2026-09-11 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 8 |
| 2026-09-10 | 5.650 | 5.650 | 5.550 | 5.550 | 5.550 | 208 |
| 2026-09-09 | 6.200 | 6.200 | 5.600 | 5.600 | 5.600 | 202 |
| 2026-09-08 | 5.700 | 5.800 | 5.700 | 5.800 | 5.800 | 1,208 |
| 2026-09-07 | 5.700 | 5.700 | 5.450 | 5.700 | 5.700 | 170 |
| 2026-09-04 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 15 |
| 2026-09-03 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 60 |
| 2026-09-02 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 5 |
| 2026-08-31 | 6.500 | 6.500 | 5.250 | 5.750 | 5.750 | 1,880 |
| 2026-08-28 | 6.350 | 6.550 | 5.800 | 6.550 | 6.550 | 1,353 |
| 2026-08-27 | 5.300 | 6.350 | 5.300 | 6.350 | 6.350 | 2,767 |
| 2026-08-26 | 5.200 | 5.500 | 5.200 | 5.200 | 5.200 | 1,758 |
| 2026-08-25 | 4.960 | 5.250 | 4.960 | 5.150 | 5.150 | 1,438 |
| 2026-08-24 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 5 |
| 2026-08-21 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 5 |
| 2026-08-20 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 2 |
| 2026-08-19 | 4.600 | 4.800 | 4.600 | 4.800 | 4.800 | 5 |
| 2026-08-18 | 4.960 | 4.960 | 4.600 | 4.600 | 4.600 | 202 |
| 2026-08-17 | 4.660 | 4.700 | 4.660 | 4.700 | 4.700 | 216 |
| 2026-08-14 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 2 |
| 2026-08-13 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 2 |
| 2026-08-12 | 4.960 | 4.960 | 4.420 | 4.420 | 4.420 | 20 |
| 2026-08-11 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 1 |
| 2026-08-10 | 4.400 | 4.680 | 4.400 | 4.680 | 4.680 | 351 |
| 2026-08-07 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 201 |
| 2026-08-06 | 4.400 | 4.660 | 4.400 | 4.440 | 4.440 | 299 |
| 2026-08-05 | 4.420 | 4.420 | 4.220 | 4.400 | 4.400 | 802 |
| 2026-08-04 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 32 |
| 2026-08-03 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 31 |
| 2026-07-31 | 4.420 | 4.720 | 4.420 | 4.420 | 4.420 | 5 |
| 2026-07-30 | 4.560 | 4.560 | 4.420 | 4.420 | 4.420 | 50 |
| 2026-07-29 | 5.000 | 5.000 | 4.560 | 4.560 | 4.560 | 9 |
| 2026-07-28 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 1 |
| 2026-07-27 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 1 |
Page 1 of 5 · 247 trading daysOlder →
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.