Synektik S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	118.00	123.50	118.00	123.50	114.37	58,546
2024-02-23	110.00	118.00	109.50	117.50	108.81	54,703
2024-02-22	108.00	110.50	107.00	109.50	101.40	29,658
2024-02-21	107.00	110.50	106.00	106.00	98.160	28,078
2024-02-20	109.00	109.50	103.50	106.00	98.160	27,359
2024-02-19	108.50	110.50	108.00	108.50	100.48	25,003
2024-02-16	107.00	109.50	106.00	108.50	100.48	15,608
2024-02-15	109.00	112.50	107.00	107.00	99.086	54,847
2024-02-14	102.00	110.00	101.50	109.00	100.94	72,021
2024-02-13	101.00	102.00	99.800	101.00	93.530	21,515
2024-02-12	99.000	101.00	97.600	100.50	93.067	26,838
2024-02-09	99.800	100.50	96.800	99.000	91.678	27,163
2024-02-08	100.50	101.00	98.200	99.800	92.419	23,132
2024-02-07	100.00	102.50	97.400	101.00	93.530	40,630
2024-02-06	96.000	99.600	96.000	99.600	92.234	45,871
2024-02-05	96.000	99.600	95.000	95.400	88.344	57,304
2024-02-02	90.200	95.800	90.200	95.200	88.159	74,630
2024-02-01	86.800	91.200	86.400	90.000	83.344	42,175
2024-01-31	85.000	88.600	85.000	86.200	79.825	44,808
2024-01-30	83.800	86.600	83.800	84.600	78.343	34,087
2024-01-29	84.000	84.800	83.400	84.000	77.787	7,804
2024-01-26	84.200	85.000	83.600	84.000	77.787	10,747
2024-01-25	86.000	86.600	83.400	84.200	77.973	30,962
2024-01-24	84.800	86.200	83.600	86.200	79.825	13,872
2024-01-23	86.200	86.800	84.800	85.400	79.084	16,523
2024-01-22	86.600	88.600	85.000	86.200	79.825	26,927
2024-01-19	88.000	89.400	85.200	86.400	80.010	40,705
2024-01-18	86.000	87.400	85.400	85.400	79.084	9,753
2024-01-17	87.600	87.600	84.200	85.400	79.084	21,027
2024-01-16	86.800	87.800	85.000	87.000	80.565	21,095
2024-01-15	92.000	92.800	86.400	86.800	80.380	44,716
2024-01-12	89.800	91.600	87.600	91.200	84.455	41,530
2024-01-11	88.000	91.200	88.000	89.400	82.788	54,574
2024-01-10	85.800	87.800	85.600	87.800	81.306	27,303
2024-01-09	84.000	86.000	84.000	85.600	79.269	11,177
2024-01-08	83.000	85.400	81.800	83.800	77.602	26,136
2024-01-05	83.800	83.800	81.000	83.000	76.861	15,769
2024-01-04	83.000	84.400	82.200	83.000	76.861	10,710
2024-01-03	84.200	84.200	80.800	82.600	76.491	18,107
2024-01-02	87.800	88.400	83.000	83.800	77.602	31,010
2023-12-29	87.400	87.800	85.400	86.000	79.639	9,082
2023-12-28	85.200	87.800	85.200	86.800	80.380	6,929
2023-12-27	85.800	88.000	85.000	85.200	78.899	21,554
2023-12-22	85.400	86.800	83.600	85.000	78.713	22,465
2023-12-21	84.000	86.400	83.600	85.400	79.084	18,420
2023-12-20	87.000	87.000	82.800	84.000	77.787	27,883
2023-12-19	87.400	90.600	86.400	87.000	80.565	37,315
2023-12-18	89.600	91.000	85.200	87.000	80.565	26,402
2023-12-15	92.600	93.400	89.000	90.000	83.344	34,964
2023-12-14	91.000	92.800	88.200	91.400	84.640	36,872
2023-12-13	86.600	90.400	86.400	89.200	82.603	31,296
2023-12-12	85.800	87.800	82.000	86.600	80.195	43,530
2023-12-11	83.800	85.800	83.800	85.800	79.454	11,831
2023-12-08	82.000	85.000	81.600	83.600	77.417	16,695
2023-12-07	81.800	81.800	80.000	81.600	75.565	8,879
2023-12-06	81.400	82.400	81.000	81.400	75.380	6,004
2023-12-05	80.200	84.000	79.800	81.200	75.194	18,149
2023-12-04	80.400	80.800	78.600	80.400	74.454	10,172
2023-12-01	80.800	81.600	78.200	80.400	74.454	12,541
2023-11-30	81.000	82.800	79.000	80.800	74.824	24,637

← NewerPage 12 of 21 · 1,251 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.