Synektik S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	71.800	72.000	68.400	69.600	64.452	44,295
2023-09-04	73.600	74.200	72.200	72.600	67.230	26,464
2023-09-01	68.200	73.400	68.200	72.200	66.860	29,034
2023-08-31	68.000	69.800	67.200	68.600	63.526	21,455
2023-08-30	69.000	71.000	67.400	67.600	62.600	66,498
2023-08-29	70.600	73.200	68.000	68.000	62.971	73,531
2023-08-28	66.600	71.600	66.600	68.600	63.526	49,068
2023-08-25	67.400	68.000	65.200	66.600	61.674	8,579
2023-08-24	67.000	70.800	66.200	67.000	62.045	33,312
2023-08-23	67.000	67.600	65.000	67.000	62.045	13,797
2023-08-22	67.400	67.400	66.000	67.000	62.045	6,010
2023-08-21	67.200	68.000	66.000	67.000	62.045	9,184
2023-08-18	68.800	68.800	66.600	67.200	62.230	8,674
2023-08-17	69.800	69.800	68.000	68.800	63.712	7,664
2023-08-16	71.000	71.000	68.400	69.000	63.897	9,413
2023-08-14	68.000	71.400	67.200	70.800	65.564	18,234
2023-08-11	67.000	67.800	67.000	67.800	62.785	2,504
2023-08-10	68.400	68.400	66.600	66.600	61.674	8,533
2023-08-09	68.600	69.000	67.400	68.400	63.341	7,852
2023-08-08	71.600	72.800	66.800	67.400	62.415	45,654
2023-08-07	65.800	69.200	64.200	69.000	63.897	18,085
2023-08-04	64.200	66.000	63.000	65.000	60.193	36,151
2023-08-03	65.800	66.200	62.800	64.200	59.452	21,955
2023-08-02	67.000	67.200	66.200	66.800	61.859	6,325
2023-08-01	67.000	67.600	66.800	67.400	62.415	6,232
2023-07-31	69.600	70.000	66.400	66.600	61.674	13,608
2023-07-28	70.400	70.400	69.000	69.200	64.082	5,224
2023-07-27	70.400	71.000	68.600	70.600	65.378	9,937
2023-07-26	70.800	71.400	68.600	70.000	64.823	16,696
2023-07-25	71.400	71.400	69.400	70.400	65.193	18,719
2023-07-24	70.000	71.400	70.000	70.800	65.564	7,985
2023-07-21	71.800	72.200	69.600	70.000	64.823	20,989
2023-07-20	72.400	72.800	71.400	71.800	66.490	4,787
2023-07-19	74.400	74.400	71.800	72.600	67.230	12,904
2023-07-18	73.000	75.400	72.800	74.400	68.897	9,884
2023-07-17	74.600	76.600	73.000	73.600	68.157	12,998
2023-07-14	76.000	77.800	73.800	77.000	71.305	17,198
2023-07-13	73.000	75.800	72.600	75.600	70.009	22,213
2023-07-12	71.600	73.400	71.600	72.800	67.416	9,430
2023-07-11	69.600	71.800	69.600	71.200	65.934	10,840
2023-07-10	66.000	69.400	65.600	69.400	64.267	7,821
2023-07-07	69.800	69.800	65.000	67.000	62.045	16,663
2023-07-06	67.800	70.000	67.600	69.800	64.638	12,190
2023-07-05	73.600	73.600	67.400	67.600	62.600	27,687
2023-07-04	70.800	75.000	69.000	73.600	68.157	30,868
2023-07-03	73.400	73.400	70.200	70.400	65.193	6,830
2023-06-30	72.400	74.000	71.200	71.200	65.934	4,323
2023-06-29	74.600	74.600	72.000	72.800	67.416	7,065
2023-06-28	73.800	74.800	73.400	74.400	68.897	3,364
2023-06-27	76.200	76.200	72.800	73.200	67.786	5,202
2023-06-26	74.600	77.000	72.400	75.200	69.638	10,971
2023-06-23	76.200	76.600	74.000	74.600	69.083	8,249
2023-06-22	74.600	77.000	74.000	76.200	70.564	21,866
2023-06-21	70.400	74.800	69.800	74.800	69.268	19,970
2023-06-20	70.000	71.800	69.200	69.800	64.638	7,731
2023-06-19	67.600	70.600	67.000	70.400	65.193	19,981
2023-06-16	68.800	68.800	66.400	67.200	62.230	3,063
2023-06-15	68.000	69.200	66.200	67.200	62.230	17,359
2023-06-14	64.200	65.800	64.000	65.400	60.563	2,363
2023-06-13	66.600	67.400	64.000	64.000	59.267	13,317

← NewerPage 14 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.