Synektik S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 143.00 | 143.60 | 139.00 | 141.60 | 133.21 | 25,897 |
| 2024-05-23 | 148.60 | 151.00 | 142.80 | 142.80 | 134.34 | 38,891 |
| 2024-05-22 | 138.20 | 148.80 | 137.80 | 148.60 | 139.80 | 54,925 |
| 2024-05-21 | 143.00 | 143.40 | 136.80 | 137.60 | 129.45 | 22,616 |
| 2024-05-20 | 136.00 | 144.60 | 136.00 | 140.60 | 132.27 | 67,269 |
| 2024-05-17 | 129.00 | 137.20 | 127.60 | 136.00 | 127.95 | 48,018 |
| 2024-05-16 | 129.80 | 131.20 | 127.80 | 128.40 | 120.80 | 24,278 |
| 2024-05-15 | 127.40 | 129.80 | 126.60 | 129.40 | 121.74 | 15,927 |
| 2024-05-14 | 129.00 | 129.00 | 126.40 | 127.40 | 119.86 | 17,578 |
| 2024-05-13 | 129.00 | 132.00 | 127.20 | 129.20 | 121.55 | 21,092 |
| 2024-05-10 | 135.80 | 137.00 | 128.40 | 128.40 | 120.80 | 43,138 |
| 2024-05-09 | 130.00 | 135.60 | 130.00 | 135.00 | 127.00 | 26,438 |
| 2024-05-08 | 130.80 | 131.40 | 127.40 | 129.40 | 121.74 | 19,014 |
| 2024-05-07 | 131.00 | 134.00 | 130.00 | 130.40 | 122.68 | 15,249 |
| 2024-05-06 | 126.20 | 131.60 | 126.20 | 131.20 | 123.43 | 20,186 |
| 2024-05-02 | 129.00 | 129.00 | 125.40 | 126.20 | 118.73 | 12,218 |
| 2024-04-30 | 131.00 | 131.00 | 129.00 | 129.20 | 121.55 | 14,713 |
| 2024-04-29 | 132.20 | 135.60 | 129.20 | 130.60 | 122.87 | 24,156 |
| 2024-04-26 | 125.80 | 132.40 | 125.20 | 132.20 | 124.37 | 25,412 |
| 2024-04-25 | 129.60 | 132.00 | 124.20 | 125.80 | 118.35 | 23,544 |
| 2024-04-24 | 132.00 | 132.00 | 129.60 | 130.60 | 122.87 | 12,856 |
| 2024-04-23 | 129.60 | 132.80 | 127.00 | 129.40 | 121.74 | 23,955 |
| 2024-04-22 | 123.60 | 129.60 | 122.60 | 129.00 | 121.36 | 33,762 |
| 2024-04-19 | 124.20 | 127.60 | 120.80 | 122.60 | 115.34 | 35,989 |
| 2024-04-18 | 118.40 | 124.80 | 118.40 | 123.80 | 116.47 | 34,228 |
| 2024-04-17 | 118.80 | 122.80 | 117.00 | 118.20 | 111.20 | 57,104 |
| 2024-04-16 | 124.60 | 124.60 | 118.40 | 118.40 | 111.39 | 67,713 |
| 2024-04-15 | 127.00 | 128.80 | 121.60 | 126.80 | 119.29 | 45,132 |
| 2024-04-12 | 128.60 | 133.80 | 126.80 | 128.80 | 121.17 | 28,404 |
| 2024-04-11 | 137.20 | 138.80 | 125.60 | 128.60 | 120.98 | 95,635 |
| 2024-04-10 | 139.40 | 144.20 | 135.00 | 139.60 | 131.33 | 20,851 |
| 2024-04-09 | 142.60 | 146.80 | 139.00 | 139.00 | 130.77 | 24,227 |
| 2024-04-08 | 138.40 | 143.00 | 137.80 | 141.80 | 133.40 | 14,222 |
| 2024-04-05 | 137.00 | 141.00 | 134.80 | 137.80 | 129.64 | 14,899 |
| 2024-04-04 | 138.80 | 143.40 | 133.40 | 137.00 | 128.89 | 58,670 |
| 2024-04-03 | 145.00 | 147.00 | 140.00 | 140.40 | 132.09 | 21,262 |
| 2024-04-02 | 150.80 | 153.00 | 145.00 | 145.00 | 136.41 | 14,298 |
| 2024-03-28 | 152.00 | 152.50 | 144.00 | 149.50 | 140.65 | 26,407 |
| 2024-03-27 | 145.50 | 153.50 | 144.50 | 151.50 | 142.53 | 34,128 |
| 2024-03-26 | 146.00 | 146.50 | 142.50 | 143.00 | 134.53 | 9,789 |
| 2024-03-25 | 148.00 | 149.50 | 143.50 | 145.50 | 136.88 | 11,744 |
| 2024-03-22 | 152.50 | 152.50 | 147.00 | 148.00 | 139.24 | 14,281 |
| 2024-03-21 | 152.50 | 155.00 | 149.50 | 153.00 | 143.94 | 26,519 |
| 2024-03-20 | 147.00 | 152.50 | 144.00 | 152.00 | 143.00 | 30,137 |
| 2024-03-19 | 145.00 | 149.00 | 141.50 | 146.50 | 137.82 | 24,208 |
| 2024-03-18 | 151.50 | 152.00 | 141.50 | 145.00 | 136.41 | 35,124 |
| 2024-03-15 | 153.00 | 153.50 | 146.00 | 151.00 | 142.06 | 73,639 |
| 2024-03-14 | 144.50 | 157.00 | 144.00 | 154.00 | 144.88 | 74,081 |
| 2024-03-13 | 145.00 | 148.00 | 143.00 | 143.00 | 134.53 | 35,704 |
| 2024-03-12 | 138.00 | 147.50 | 136.00 | 145.00 | 136.41 | 65,384 |
| 2024-03-11 | 127.00 | 139.50 | 123.50 | 138.00 | 129.83 | 54,058 |
| 2024-03-08 | 124.00 | 127.50 | 123.50 | 127.00 | 119.48 | 17,129 |
| 2024-03-07 | 126.00 | 126.00 | 122.00 | 125.00 | 117.60 | 14,771 |
| 2024-03-06 | 126.50 | 127.00 | 123.00 | 125.50 | 118.07 | 14,302 |
| 2024-03-05 | 127.00 | 130.00 | 123.00 | 126.50 | 119.01 | 21,899 |
| 2024-03-04 | 131.50 | 131.50 | 121.50 | 127.00 | 119.48 | 50,220 |
| 2024-03-01 | 129.00 | 132.50 | 126.50 | 131.50 | 123.71 | 48,340 |
| 2024-02-29 | 118.00 | 133.50 | 118.00 | 132.00 | 122.24 | 102,769 |
| 2024-02-28 | 120.50 | 122.50 | 116.50 | 117.50 | 108.81 | 29,039 |
| 2024-02-27 | 124.00 | 126.00 | 120.50 | 120.50 | 111.59 | 45,387 |
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.