Synektik S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	77.400	82.200	77.400	80.600	74.639	36,077
2023-11-28	76.000	77.600	75.800	77.400	71.675	15,197
2023-11-27	74.000	76.200	74.000	76.000	70.379	14,112
2023-11-24	74.800	76.400	73.600	74.000	68.527	26,198
2023-11-23	73.200	75.000	72.200	75.000	69.453	21,660
2023-11-22	71.800	73.400	71.800	73.400	67.971	10,793
2023-11-21	72.400	73.400	69.800	73.200	67.786	12,558
2023-11-20	72.200	74.000	70.600	72.400	67.045	18,670
2023-11-17	68.400	72.600	68.400	72.400	67.045	22,973
2023-11-16	70.000	70.600	67.400	68.400	63.341	11,657
2023-11-15	72.000	73.600	68.200	68.600	63.526	31,844
2023-11-14	67.000	69.200	66.800	69.000	63.897	11,683
2023-11-13	66.400	67.000	65.800	66.600	61.674	10,613
2023-11-10	67.000	67.800	65.600	65.800	60.933	7,520
2023-11-09	67.800	67.800	67.000	67.600	62.600	5,183
2023-11-08	66.600	67.800	66.600	67.600	62.600	8,629
2023-11-07	66.000	68.200	64.800	66.600	61.674	15,091
2023-11-06	64.600	66.600	64.400	66.000	61.119	15,391
2023-11-03	65.600	66.200	63.200	63.600	58.896	31,832
2023-11-02	62.800	65.200	62.600	65.200	60.378	16,197
2023-10-31	62.200	63.000	61.600	62.800	58.155	4,577
2023-10-30	62.400	62.800	61.400	62.200	57.600	6,357
2023-10-27	61.000	64.400	61.000	62.600	57.970	36,919
2023-10-26	61.000	61.000	58.600	59.800	55.377	19,597
2023-10-25	63.000	63.000	60.600	61.400	56.859	18,447
2023-10-24	58.800	62.200	57.000	62.000	57.414	41,830
2023-10-23	58.400	58.600	54.600	58.600	54.266	95,357
2023-10-20	62.600	62.600	58.600	58.600	54.266	37,183
2023-10-19	60.800	63.000	60.400	62.600	57.970	20,819
2023-10-18	62.600	62.600	59.800	60.000	55.562	24,008
2023-10-17	62.400	63.000	61.400	62.600	57.970	9,751
2023-10-16	63.800	63.800	61.200	62.200	57.600	14,665
2023-10-13	62.200	63.000	62.200	63.000	58.341	6,345
2023-10-12	63.000	63.800	62.000	62.200	57.600	12,225
2023-10-11	62.200	64.000	61.800	62.600	57.970	13,318
2023-10-10	60.600	63.800	60.200	62.400	57.785	30,875
2023-10-09	57.600	60.000	57.400	60.000	55.562	12,201
2023-10-06	61.000	61.000	57.200	58.000	53.710	24,885
2023-10-05	59.400	61.200	59.400	61.000	56.488	12,510
2023-10-04	59.000	60.200	57.200	59.400	55.007	11,971
2023-10-03	60.800	60.800	59.000	59.000	54.636	14,476
2023-10-02	61.000	61.800	59.800	60.200	55.748	10,848
2023-09-29	58.200	61.800	58.200	60.600	56.118	11,951
2023-09-28	59.600	60.400	58.200	58.200	53.896	17,833
2023-09-27	61.400	61.800	58.800	59.000	54.636	18,441
2023-09-26	60.600	62.200	59.800	61.200	56.674	14,580
2023-09-25	62.800	63.200	60.000	60.800	56.303	21,201
2023-09-22	62.400	62.800	60.800	62.000	57.414	13,983
2023-09-21	65.000	65.000	61.800	62.400	57.785	12,217
2023-09-20	62.600	65.400	61.000	64.800	60.007	29,602
2023-09-19	65.000	65.000	61.800	61.800	57.229	16,884
2023-09-18	63.800	65.400	62.800	63.200	58.526	22,980
2023-09-15	61.800	64.200	61.800	63.200	58.526	18,113
2023-09-14	61.400	62.400	59.600	60.800	56.303	50,521
2023-09-13	63.000	63.800	60.400	61.400	56.859	95,280
2023-09-12	65.200	65.600	63.000	63.200	58.526	26,901
2023-09-11	68.000	68.200	64.200	65.200	60.378	48,619
2023-09-08	67.600	68.600	67.400	67.600	62.600	5,683
2023-09-07	69.400	69.400	67.200	67.200	62.230	9,130
2023-09-06	70.000	70.000	66.800	68.200	63.156	23,831

← NewerPage 13 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.