Synektik S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	26.950	26.950	26.250	26.300	24.125	2,377
2022-09-19	26.500	26.900	26.000	26.900	24.675	1,325
2022-09-16	27.000	27.000	26.100	26.250	24.079	2,885
2022-09-15	26.600	26.900	26.000	26.900	24.675	1,783
2022-09-14	25.800	26.700	25.800	26.600	24.400	4,853
2022-09-13	26.000	26.700	25.800	25.800	23.666	1,705
2022-09-12	25.950	26.700	25.900	26.000	23.849	571
2022-09-09	25.500	26.100	25.500	26.100	23.941	674
2022-09-08	26.400	26.400	25.100	25.250	23.161	2,329
2022-09-07	26.050	26.100	25.300	26.100	23.941	3,437
2022-09-06	26.100	26.100	25.350	26.050	23.895	1,617
2022-09-05	25.750	26.750	25.750	26.050	23.895	3,060
2022-09-02	25.500	25.750	25.350	25.750	23.620	262
2022-09-01	26.450	26.450	24.300	25.400	23.299	4,938
2022-08-31	26.800	27.000	25.800	26.200	24.033	2,121
2022-08-30	26.800	26.800	26.400	26.800	24.583	346
2022-08-29	26.050	26.950	25.750	26.800	24.583	2,403
2022-08-26	26.350	26.400	25.900	26.400	24.216	2,251
2022-08-25	26.500	26.500	26.100	26.350	24.170	483
2022-08-24	26.500	26.500	26.050	26.450	24.262	688
2022-08-23	25.600	26.600	25.600	26.500	24.308	1,264
2022-08-22	27.250	27.500	25.550	25.550	23.437	5,068
2022-08-19	26.900	27.250	26.600	27.050	24.813	718
2022-08-18	26.900	27.300	26.250	26.900	24.675	5,268
2022-08-17	28.000	28.000	26.900	26.900	24.675	2,766
2022-08-16	28.400	28.900	27.550	27.550	25.271	2,959
2022-08-12	28.100	28.200	27.450	28.150	25.822	1,104
2022-08-11	28.000	28.450	27.850	28.100	25.776	3,758
2022-08-10	27.950	27.950	26.900	27.900	25.592	3,094
2022-08-09	28.000	28.100	27.500	27.500	25.225	2,599
2022-08-08	27.400	27.700	27.300	27.700	25.409	3,477
2022-08-05	27.000	27.400	26.650	27.400	25.134	919
2022-08-04	27.400	27.500	27.000	27.100	24.858	1,252
2022-08-03	27.000	27.400	26.800	27.400	25.134	3,758
2022-08-02	27.550	27.550	27.150	27.150	24.904	766
2022-08-01	27.550	27.550	27.050	27.550	25.271	4,370
2022-07-29	26.300	27.650	26.300	26.900	24.675	18,923
2022-07-28	26.850	26.900	26.400	26.900	24.675	11,266
2022-07-27	26.350	27.150	26.050	26.300	24.125	13,867
2022-07-26	25.850	26.350	25.600	26.350	24.170	6,837
2022-07-25	25.000	25.850	25.000	25.850	23.712	5,810
2022-07-22	24.200	25.250	23.450	24.700	22.657	23,481
2022-07-21	23.950	24.300	23.800	24.300	22.290	2,334
2022-07-20	24.400	24.400	23.350	24.200	22.198	893
2022-07-19	24.550	24.600	23.400	24.400	22.382	8,020
2022-07-18	24.000	24.950	23.600	24.600	22.565	2,803
2022-07-15	24.600	24.900	23.650	24.400	22.382	5,407
2022-07-14	24.400	24.400	23.600	24.000	22.015	4,045
2022-07-13	24.600	25.400	23.700	24.350	22.336	7,888
2022-07-12	24.050	25.350	24.050	24.600	22.565	3,211
2022-07-11	24.400	24.700	23.000	24.500	22.473	15,928
2022-07-08	23.700	24.350	23.700	24.350	22.336	3,761
2022-07-07	22.600	24.350	22.600	23.700	21.740	2,294
2022-07-06	23.200	23.650	22.500	22.500	20.639	9,911
2022-07-05	24.650	24.650	22.750	23.000	21.098	6,180
2022-07-04	24.000	25.000	24.000	24.700	22.657	1,449
2022-07-01	24.450	24.900	23.650	23.800	21.831	5,053
2022-06-30	25.150	25.750	24.400	24.500	22.473	4,475
2022-06-29	26.300	26.300	24.800	26.000	23.849	2,057
2022-06-28	24.400	25.950	24.200	25.950	23.804	7,339

← NewerPage 18 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.