Synektik S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	67.000	68.800	66.400	66.600	61.674	5,465
2023-06-09	66.200	68.600	66.200	67.000	62.045	10,366
2023-06-07	69.000	69.800	65.400	66.400	61.489	21,162
2023-06-06	67.400	70.600	66.800	69.200	64.082	32,716
2023-06-05	64.400	68.200	63.200	67.400	62.415	14,891
2023-06-02	62.400	66.800	61.000	66.000	61.119	12,511
2023-06-01	63.800	64.000	60.600	62.600	57.970	23,900
2023-05-31	65.000	66.600	60.400	61.000	56.488	26,238
2023-05-30	66.000	66.600	65.000	65.200	60.378	7,277
2023-05-29	67.800	67.800	65.600	66.400	61.489	18,116
2023-05-26	67.800	68.000	66.600	68.000	62.971	7,498
2023-05-25	68.000	68.000	67.000	68.000	62.971	6,664
2023-05-24	68.400	68.400	65.600	68.000	62.971	11,509
2023-05-23	66.000	68.200	66.000	67.600	62.600	22,073
2023-05-22	62.000	65.000	62.000	64.200	59.452	18,093
2023-05-19	59.600	61.800	59.200	61.200	56.674	13,073
2023-05-18	60.400	60.400	58.800	59.400	55.007	7,139
2023-05-17	61.000	61.000	59.000	60.200	55.748	6,089
2023-05-16	58.200	60.800	58.000	60.600	56.118	13,965
2023-05-15	59.000	59.400	57.600	58.200	53.896	3,550
2023-05-12	57.600	59.200	57.600	59.000	54.636	3,020
2023-05-11	60.000	60.000	57.000	58.000	53.710	14,859
2023-05-10	62.200	62.200	58.400	60.000	55.562	18,916
2023-05-09	60.800	62.200	60.000	62.200	57.600	15,770
2023-05-08	59.000	62.400	58.200	61.000	56.488	23,157
2023-05-05	59.400	59.600	57.400	58.600	54.266	9,259
2023-05-04	57.400	60.800	57.000	59.600	55.192	20,223
2023-05-02	52.200	59.600	52.200	56.800	52.599	34,099
2023-04-28	51.400	52.800	51.400	52.200	48.339	5,989
2023-04-27	52.000	54.600	51.000	52.000	48.154	12,189
2023-04-26	52.600	53.800	51.000	52.000	48.154	16,335
2023-04-25	49.400	53.400	49.000	52.000	48.154	44,781
2023-04-24	49.900	49.900	48.500	49.400	45.746	7,605
2023-04-21	49.200	49.800	49.000	49.800	46.117	4,717
2023-04-20	51.000	51.000	49.000	49.000	45.376	8,259
2023-04-19	49.100	50.000	49.100	50.000	46.302	4,553
2023-04-18	48.700	51.000	48.250	49.100	45.469	37,023
2023-04-17	48.900	49.650	48.300	48.700	45.098	4,180
2023-04-14	49.000	49.900	48.200	48.900	45.283	7,861
2023-04-13	49.800	50.000	48.200	48.500	44.913	18,869
2023-04-12	51.000	51.500	49.400	49.800	46.117	17,197
2023-04-11	49.100	51.900	49.100	50.900	47.135	36,517
2023-04-06	48.300	49.300	47.800	49.000	45.376	27,283
2023-04-05	48.500	48.800	47.500	48.300	44.728	11,073
2023-04-04	48.950	48.950	47.500	47.500	43.987	29,888
2023-04-03	46.750	49.000	46.750	48.950	45.330	19,658
2023-03-31	47.000	47.400	45.900	46.700	43.246	19,898
2023-03-30	46.000	46.500	45.100	46.500	43.061	20,861
2023-03-29	45.100	46.450	45.000	46.000	42.598	14,578
2023-03-28	45.950	46.600	44.700	45.500	42.135	7,552
2023-03-27	45.000	46.000	44.250	45.850	42.459	12,792
2023-03-24	45.000	45.450	43.400	44.900	41.579	11,908
2023-03-23	46.000	46.950	44.500	44.500	41.209	13,012
2023-03-22	46.550	47.200	45.500	46.000	42.598	8,925
2023-03-21	47.500	47.900	46.550	46.550	43.107	7,597
2023-03-20	46.900	47.350	45.400	47.350	43.848	6,040
2023-03-17	46.700	47.600	46.650	46.800	43.339	6,919
2023-03-16	47.500	48.550	45.750	47.250	43.755	8,123
2023-03-15	49.600	50.200	46.300	46.700	43.246	21,934
2023-03-14	48.200	51.100	48.150	49.500	45.839	14,971

← NewerPage 15 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.