Synektik S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 346.40 | 351.40 | 344.20 | 348.80 | 348.80 | 18,825 |
| 2026-10-15 | 338.00 | 346.80 | 333.60 | 346.80 | 346.80 | 32,266 |
| 2026-10-14 | 348.20 | 350.00 | 335.40 | 338.40 | 338.40 | 40,702 |
| 2026-10-13 | 355.00 | 355.00 | 345.20 | 347.60 | 347.60 | 17,698 |
| 2026-10-12 | 348.00 | 356.40 | 346.00 | 355.00 | 355.00 | 25,063 |
| 2026-10-09 | 347.00 | 351.60 | 343.20 | 344.00 | 344.00 | 39,375 |
| 2026-10-08 | 346.00 | 346.40 | 340.40 | 342.80 | 342.80 | 23,622 |
| 2026-10-07 | 350.00 | 350.00 | 342.20 | 342.20 | 342.20 | 28,867 |
| 2026-10-06 | 342.80 | 348.60 | 338.60 | 343.80 | 343.80 | 23,321 |
| 2026-10-05 | 350.60 | 351.00 | 333.60 | 339.80 | 339.80 | 29,289 |
| 2026-10-02 | 346.00 | 349.80 | 338.20 | 341.60 | 341.60 | 25,581 |
| 2026-10-01 | 356.40 | 356.40 | 343.80 | 346.80 | 346.80 | 24,913 |
| 2026-09-30 | 350.00 | 355.60 | 347.40 | 353.20 | 353.20 | 15,322 |
| 2026-09-29 | 348.00 | 354.40 | 345.80 | 350.00 | 350.00 | 29,336 |
| 2026-09-28 | 355.40 | 357.00 | 341.60 | 348.00 | 348.00 | 22,606 |
| 2026-09-25 | 354.40 | 359.00 | 352.00 | 353.00 | 353.00 | 23,366 |
| 2026-09-24 | 356.00 | 359.20 | 350.80 | 352.60 | 352.60 | 22,651 |
| 2026-09-23 | 358.60 | 358.60 | 350.00 | 350.00 | 350.00 | 21,055 |
| 2026-09-22 | 354.60 | 358.00 | 348.00 | 353.20 | 353.20 | 25,693 |
| 2026-09-21 | 352.60 | 355.00 | 346.40 | 351.40 | 351.40 | 31,586 |
| 2026-09-18 | 345.00 | 352.60 | 344.20 | 352.60 | 352.60 | 47,463 |
| 2026-09-17 | 333.80 | 344.80 | 333.00 | 344.80 | 344.80 | 26,080 |
| 2026-09-16 | 331.00 | 335.00 | 329.60 | 333.80 | 333.80 | 17,188 |
| 2026-09-15 | 330.40 | 334.00 | 327.60 | 331.80 | 331.80 | 25,271 |
| 2026-09-14 | 331.20 | 333.80 | 328.00 | 330.40 | 330.40 | 21,997 |
| 2026-09-11 | 338.80 | 339.40 | 331.20 | 331.20 | 331.20 | 27,130 |
| 2026-09-10 | 338.20 | 340.00 | 335.00 | 336.40 | 336.40 | 31,689 |
| 2026-09-09 | 342.00 | 342.00 | 337.00 | 337.00 | 337.00 | 29,364 |
| 2026-09-08 | 341.80 | 343.00 | 334.20 | 338.00 | 338.00 | 38,271 |
| 2026-09-07 | 333.20 | 340.40 | 331.20 | 338.60 | 338.60 | 33,699 |
| 2026-09-04 | 323.80 | 333.00 | 323.60 | 331.40 | 331.40 | 34,787 |
| 2026-09-03 | 323.40 | 325.00 | 322.00 | 323.20 | 323.20 | 41,694 |
| 2026-09-02 | 325.00 | 330.80 | 321.00 | 324.80 | 324.80 | 65,271 |
| 2026-09-01 | 335.00 | 335.00 | 326.00 | 327.00 | 327.00 | 53,180 |
| 2026-08-31 | 335.00 | 337.80 | 332.00 | 335.00 | 335.00 | 47,180 |
| 2026-08-28 | 338.40 | 341.00 | 333.00 | 335.00 | 335.00 | 27,730 |
| 2026-08-27 | 336.00 | 341.00 | 334.00 | 337.40 | 337.40 | 19,759 |
| 2026-08-26 | 340.00 | 340.40 | 332.80 | 335.80 | 335.80 | 47,234 |
| 2026-08-25 | 343.00 | 343.00 | 337.00 | 338.40 | 338.40 | 29,240 |
| 2026-08-24 | 350.00 | 356.00 | 332.00 | 338.00 | 338.00 | 143,691 |
| 2026-08-21 | 359.40 | 360.00 | 355.20 | 355.60 | 355.60 | 9,855 |
| 2026-08-20 | 359.20 | 360.20 | 356.00 | 357.00 | 357.00 | 14,516 |
| 2026-08-19 | 357.20 | 360.00 | 352.60 | 358.80 | 358.80 | 20,677 |
| 2026-08-18 | 354.40 | 361.20 | 350.00 | 357.20 | 357.20 | 37,039 |
| 2026-08-17 | 360.60 | 364.00 | 352.00 | 354.40 | 354.40 | 29,871 |
| 2026-08-14 | 364.00 | 365.00 | 358.80 | 360.40 | 360.40 | 23,012 |
| 2026-08-13 | 362.60 | 368.20 | 358.60 | 362.00 | 362.00 | 37,660 |
| 2026-08-12 | 366.80 | 368.40 | 359.00 | 361.60 | 361.60 | 22,804 |
| 2026-08-11 | 368.00 | 368.80 | 357.40 | 366.20 | 366.20 | 70,570 |
| 2026-08-10 | 359.60 | 369.40 | 356.40 | 368.80 | 368.80 | 57,729 |
| 2026-08-07 | 360.60 | 366.00 | 356.20 | 359.00 | 359.00 | 71,438 |
| 2026-08-06 | 383.40 | 384.40 | 358.60 | 360.00 | 360.00 | 95,789 |
| 2026-08-05 | 373.00 | 377.40 | 366.20 | 373.60 | 373.60 | 61,102 |
| 2026-08-04 | 370.60 | 373.40 | 365.00 | 368.00 | 368.00 | 56,280 |
| 2026-08-03 | 365.60 | 378.00 | 361.60 | 364.00 | 364.00 | 44,765 |
| 2026-07-31 | 362.60 | 365.80 | 359.00 | 362.00 | 362.00 | 35,885 |
| 2026-07-30 | 358.40 | 365.00 | 351.20 | 361.20 | 361.20 | 55,429 |
| 2026-07-29 | 362.60 | 365.80 | 357.60 | 358.40 | 358.40 | 17,561 |
| 2026-07-28 | 370.00 | 370.80 | 359.40 | 362.60 | 362.60 | 46,430 |
| 2026-07-27 | 362.60 | 370.40 | 361.60 | 366.40 | 366.40 | 59,767 |
Page 1 of 21 · 1,253 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-28 | 10.7500 PLN |
| 2025-01-27 | 5.6305 PLN |
| 2024-03-01 | 2.0679 PLN |
| 2023-02-28 | 0.4095 PLN |
| 2022-02-09 | 0.3071 PLN |
| 2021-02-17 | 0.3071 PLN |
| 2020-03-09 | 0.2457 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.