Synektik S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	33.500	34.050	32.550	33.000	30.270	7,516
2022-12-14	33.150	34.400	33.150	33.500	30.729	12,827
2022-12-13	33.450	33.500	32.600	33.100	30.362	7,344
2022-12-12	33.800	34.000	32.800	33.250	30.500	7,933
2022-12-09	34.100	34.200	33.300	33.800	31.004	3,731
2022-12-08	33.950	34.250	32.750	34.100	31.279	9,231
2022-12-07	33.100	33.900	32.300	33.850	31.050	10,708
2022-12-06	32.650	33.650	31.900	33.100	30.362	40,371
2022-12-05	31.300	33.000	31.300	32.300	29.628	20,756
2022-12-02	31.900	31.900	30.300	30.950	28.390	10,811
2022-12-01	30.400	32.000	30.100	31.400	28.803	9,812
2022-11-30	29.600	30.550	29.450	29.700	27.243	3,062
2022-11-29	29.900	30.600	29.600	29.600	27.152	3,181
2022-11-28	30.250	30.650	29.900	29.900	27.427	3,433
2022-11-25	30.800	30.950	30.000	30.750	28.206	2,253
2022-11-24	30.450	30.900	30.150	30.800	28.252	853
2022-11-23	30.750	31.000	30.100	30.900	28.344	2,584
2022-11-22	30.650	30.950	30.250	30.300	27.794	1,426
2022-11-21	30.550	31.000	30.100	30.600	28.069	8,903
2022-11-18	30.350	30.950	30.000	30.550	28.023	3,853
2022-11-17	30.600	30.700	29.600	30.350	27.840	1,785
2022-11-16	30.100	30.850	30.000	30.550	28.023	6,485
2022-11-15	30.800	31.000	30.100	31.000	28.436	15,723
2022-11-14	31.000	31.000	29.950	30.800	28.252	4,162
2022-11-10	30.850	30.900	30.250	30.900	28.344	637
2022-11-09	31.000	31.000	30.150	30.850	28.298	2,964
2022-11-08	30.600	31.400	30.600	31.000	28.436	6,547
2022-11-07	29.950	30.150	29.200	30.150	27.656	38,500
2022-11-04	29.400	30.200	28.650	30.000	27.518	4,642
2022-11-03	29.200	29.500	28.500	29.400	26.968	2,844
2022-11-02	29.450	29.500	29.200	29.400	26.968	1,368
2022-10-31	29.450	29.500	29.100	29.500	27.060	1,005
2022-10-28	28.750	29.500	28.750	29.450	27.014	1,636
2022-10-27	29.000	29.000	28.000	28.750	26.372	7,106
2022-10-26	28.700	29.400	28.000	29.000	26.601	3,071
2022-10-25	29.550	29.550	28.500	28.700	26.326	5,734
2022-10-24	29.300	29.900	29.300	29.550	27.106	1,661
2022-10-21	29.150	30.000	29.150	30.000	27.518	375
2022-10-20	29.900	29.900	29.100	29.500	27.060	1,876
2022-10-19	30.350	30.350	29.400	29.450	27.014	3,922
2022-10-18	30.300	30.500	30.100	30.350	27.840	8,062
2022-10-17	30.450	30.500	30.050	30.200	27.702	3,547
2022-10-14	30.500	30.500	30.050	30.250	27.748	1,631
2022-10-13	30.450	30.450	29.900	30.450	27.931	2,919
2022-10-12	30.350	30.950	30.300	30.350	27.840	8,768
2022-10-11	30.900	31.300	29.900	31.300	28.711	1,926
2022-10-10	30.800	31.450	30.150	31.300	28.711	1,635
2022-10-07	30.500	31.000	29.400	30.800	28.252	4,527
2022-10-06	30.700	30.700	30.050	30.400	27.885	2,610
2022-10-05	31.600	32.000	30.200	30.500	27.977	9,864
2022-10-04	29.650	31.700	29.300	31.600	28.986	12,915
2022-10-03	27.600	29.200	27.600	29.200	26.785	5,431
2022-09-30	27.500	28.000	27.000	27.850	25.546	1,680
2022-09-29	27.100	27.500	26.450	27.500	25.225	1,381
2022-09-28	26.700	27.100	26.650	27.100	24.858	286
2022-09-27	26.500	28.000	26.100	26.700	24.491	7,229
2022-09-26	26.650	26.800	25.950	25.950	23.804	3,415
2022-09-23	26.800	26.800	25.950	26.650	24.446	1,416
2022-09-22	26.350	26.800	25.800	25.900	23.758	4,491
2022-09-21	26.800	26.800	25.950	26.350	24.170	274

← NewerPage 17 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.