Synektik S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	47.100	49.100	45.550	47.650	44.126	21,557
2023-03-10	49.050	49.050	45.850	47.250	43.755	41,650
2023-03-09	52.600	52.800	48.550	49.100	45.469	24,870
2023-03-08	49.000	55.600	49.000	52.300	48.432	45,949
2023-03-07	49.700	51.000	48.050	49.000	45.376	21,333
2023-03-06	46.000	49.950	46.000	48.700	45.098	43,911
2023-03-03	45.000	45.950	44.200	45.950	42.552	16,345
2023-03-02	44.300	45.950	43.500	43.650	40.422	14,097
2023-03-01	43.400	45.000	42.650	44.300	41.024	21,927
2023-02-28	43.300	43.300	41.550	42.650	39.496	15,194
2023-02-27	41.350	43.700	41.300	43.300	39.718	36,309
2023-02-24	38.750	41.450	38.750	40.350	37.012	37,519
2023-02-23	35.750	38.600	35.750	38.500	35.315	40,890
2023-02-22	36.100	36.100	34.800	35.400	32.472	19,442
2023-02-21	36.350	36.550	36.000	36.100	33.114	12,371
2023-02-20	36.400	36.500	36.150	36.250	33.252	12,103
2023-02-17	36.500	36.650	36.150	36.350	33.343	14,616
2023-02-16	36.900	37.400	36.500	36.500	33.481	19,578
2023-02-15	37.850	38.200	36.650	36.700	33.664	45,717
2023-02-14	35.100	35.800	34.950	35.800	32.839	7,344
2023-02-13	34.600	35.700	34.600	35.000	32.105	10,495
2023-02-10	35.650	35.800	34.500	34.600	31.738	15,672
2023-02-09	35.950	36.000	35.600	35.650	32.701	11,196
2023-02-08	36.100	36.350	35.600	35.950	32.976	19,248
2023-02-07	36.500	37.000	36.100	36.100	33.114	9,269
2023-02-06	36.750	37.200	36.300	36.550	33.527	19,545
2023-02-03	37.550	37.700	36.000	36.550	33.527	14,578
2023-02-02	37.500	37.750	37.350	37.700	34.582	7,101
2023-02-01	37.000	37.650	37.000	37.550	34.444	15,228
2023-01-31	36.050	36.950	36.050	36.950	33.894	8,055
2023-01-30	35.750	36.450	35.600	36.200	33.206	17,193
2023-01-27	37.150	37.150	35.400	35.900	32.930	11,161
2023-01-26	36.950	37.150	36.200	37.150	34.077	12,839
2023-01-25	35.800	37.200	35.400	36.850	33.802	18,600
2023-01-24	35.350	35.900	35.050	35.800	32.839	7,054
2023-01-23	34.700	35.400	34.500	35.300	32.380	22,795
2023-01-20	35.000	35.000	33.750	34.500	31.646	8,720
2023-01-19	35.250	35.500	34.500	34.650	31.784	9,720
2023-01-18	35.550	35.850	34.800	35.300	32.380	6,838
2023-01-17	35.900	36.150	34.800	35.400	32.472	26,014
2023-01-16	35.400	36.000	34.450	35.450	32.518	32,949
2023-01-13	33.250	35.750	33.100	35.000	32.105	61,154
2023-01-12	32.700	33.250	32.250	33.000	30.270	10,233
2023-01-11	33.200	33.200	32.050	32.500	29.812	3,241
2023-01-10	32.800	33.450	32.100	32.650	29.949	5,850
2023-01-09	32.500	32.950	32.200	32.900	30.179	4,608
2023-01-05	31.200	32.500	31.000	32.400	29.720	10,596
2023-01-04	30.950	31.400	30.500	31.100	28.528	3,525
2023-01-03	30.350	31.750	30.000	30.950	28.390	8,194
2023-01-02	29.650	30.750	29.650	30.200	27.702	7,776
2022-12-30	29.750	29.950	29.250	29.500	27.060	9,489
2022-12-29	29.500	30.400	29.400	29.750	27.289	10,536
2022-12-28	30.650	31.350	28.300	29.450	27.014	23,901
2022-12-27	31.400	31.850	30.600	30.650	28.115	17,207
2022-12-23	31.750	31.900	31.050	31.600	28.986	4,649
2022-12-22	31.350	31.850	31.350	31.750	29.124	3,332
2022-12-21	31.300	32.000	31.300	31.850	29.215	3,649
2022-12-20	32.900	32.900	30.800	30.950	28.390	12,145
2022-12-19	33.500	33.850	32.500	32.500	29.812	2,785
2022-12-16	33.000	33.700	32.800	33.300	30.546	1,661

← NewerPage 16 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.