Synektik S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	23.400	24.750	23.150	24.400	22.382	5,580
2022-06-24	23.500	24.400	23.000	23.600	21.648	4,940
2022-06-23	23.900	24.450	23.500	23.500	21.556	5,668
2022-06-22	23.900	24.500	23.850	23.850	21.877	3,315
2022-06-21	24.950	24.950	23.850	23.950	21.969	3,758
2022-06-20	25.100	25.100	23.000	24.450	22.428	8,289
2022-06-17	25.350	26.000	25.100	25.300	23.207	2,691
2022-06-15	25.850	26.200	25.350	25.350	23.253	4,459
2022-06-14	26.150	26.700	25.700	25.800	23.666	2,586
2022-06-13	26.700	27.000	26.050	26.100	23.941	3,872
2022-06-10	26.150	27.450	25.700	26.800	24.583	7,199
2022-06-09	26.650	26.650	26.000	26.150	23.987	1,947
2022-06-08	26.000	26.700	25.250	26.700	24.491	3,998
2022-06-07	26.300	26.400	25.100	25.350	23.253	6,100
2022-06-06	25.700	26.800	25.600	26.300	24.125	6,184
2022-06-03	26.100	26.600	25.900	25.900	23.758	1,429
2022-06-02	26.750	26.900	25.250	26.100	23.941	9,031
2022-06-01	26.900	26.900	25.250	26.400	24.216	11,160
2022-05-31	26.950	26.950	26.200	26.500	24.308	2,994
2022-05-30	26.850	26.950	26.500	26.550	24.354	2,620
2022-05-27	27.000	27.000	26.450	26.900	24.675	2,704
2022-05-26	26.700	27.000	26.650	27.000	24.767	1,659
2022-05-25	27.350	27.350	26.800	26.950	24.721	453
2022-05-24	26.650	27.000	26.650	26.650	24.446	2,301
2022-05-23	27.000	27.450	26.700	27.100	24.858	2,419
2022-05-20	27.000	27.400	26.700	27.400	25.134	1,674
2022-05-19	27.200	27.200	26.400	27.050	24.813	843
2022-05-18	26.900	27.100	26.400	26.400	24.216	2,961
2022-05-17	26.500	27.150	26.200	26.250	24.079	13,155
2022-05-16	27.450	27.500	26.700	26.750	24.537	1,970
2022-05-13	27.350	27.900	26.800	27.000	24.767	2,481
2022-05-12	27.200	27.800	26.700	27.000	24.767	4,716
2022-05-11	27.250	28.100	27.100	27.150	24.904	1,924
2022-05-10	27.950	28.000	27.000	27.150	24.904	5,214
2022-05-09	27.350	27.950	27.050	27.200	24.950	3,925
2022-05-06	27.800	27.800	27.000	27.200	24.950	2,447
2022-05-05	27.650	28.000	27.000	27.950	25.638	5,170
2022-05-04	28.200	28.200	27.200	27.500	25.225	940
2022-05-02	28.300	28.300	27.100	27.900	25.592	873
2022-04-29	27.800	28.000	27.350	27.800	25.500	1,480
2022-04-28	26.850	28.000	26.850	27.000	24.767	1,436
2022-04-27	28.300	28.300	26.700	26.700	24.491	5,107
2022-04-26	27.600	27.950	27.450	27.950	25.638	2,498
2022-04-25	28.350	28.350	27.300	27.550	25.271	4,030
2022-04-22	28.350	28.350	27.400	28.100	25.776	4,405
2022-04-21	28.050	28.450	27.900	28.300	25.959	4,120
2022-04-20	28.750	28.750	28.050	28.100	25.776	1,218
2022-04-19	28.550	28.850	27.800	28.200	25.867	5,248
2022-04-14	29.000	29.150	28.550	28.950	26.555	4,585
2022-04-13	28.550	29.550	28.000	28.800	26.418	7,869
2022-04-12	28.100	28.300	27.800	28.300	25.959	1,863
2022-04-11	27.850	28.150	27.600	28.150	25.822	4,268
2022-04-08	28.000	28.200	27.650	28.100	25.776	3,242
2022-04-07	27.700	28.100	27.400	27.900	25.592	2,290
2022-04-06	28.000	28.300	27.650	27.650	25.363	12,040
2022-04-05	29.000	29.150	28.350	28.400	26.051	5,206
2022-04-04	28.500	28.900	28.500	28.900	26.509	2,816
2022-04-01	28.500	28.700	28.450	28.450	26.097	1,890
2022-03-31	29.100	29.100	28.500	28.500	26.143	2,677
2022-03-30	29.000	29.200	28.650	28.800	26.418	1,945

← NewerPage 19 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.