Synektik S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	363.00	363.00	357.20	360.00	360.00	46,165
2026-07-23	375.00	376.40	359.00	363.00	363.00	55,507
2026-07-22	367.40	379.80	360.00	372.00	372.00	54,255
2026-07-21	374.40	378.40	363.40	367.40	367.40	80,575
2026-07-20	385.00	388.00	371.80	374.20	374.20	48,361
2026-07-17	388.00	391.20	366.20	386.00	386.00	67,368
2026-07-16	396.00	397.40	386.40	391.00	391.00	62,519
2026-07-15	394.80	398.40	392.00	394.00	394.00	46,308
2026-07-14	383.00	393.20	382.00	392.40	392.40	68,585
2026-07-13	383.80	392.60	378.00	383.00	383.00	56,001
2026-07-10	375.00	385.80	370.40	384.60	384.60	54,916
2026-07-09	382.00	382.00	368.20	374.20	374.20	91,689
2026-07-08	376.80	382.60	371.60	381.80	381.80	78,155
2026-07-07	362.80	377.00	357.20	376.40	376.40	82,681
2026-07-06	363.00	366.80	350.00	360.00	360.00	64,345
2026-07-03	349.40	367.40	348.20	361.40	361.40	96,865
2026-07-02	350.00	350.00	340.00	349.00	349.00	54,790
2026-07-01	333.60	353.00	332.00	353.00	353.00	109,730
2026-06-30	328.20	334.20	326.80	333.00	333.00	59,441
2026-06-29	324.00	328.00	320.00	327.80	327.80	45,234
2026-06-26	314.80	321.00	312.00	320.60	320.60	75,737
2026-06-25	311.80	316.80	308.80	313.00	313.00	51,431
2026-06-24	311.60	312.00	307.40	311.00	311.00	29,681
2026-06-23	307.00	314.20	300.00	309.00	309.00	54,762
2026-06-22	299.80	309.60	299.20	307.00	307.00	73,097
2026-06-19	299.40	300.00	294.60	296.80	296.80	33,535
2026-06-18	298.00	303.40	295.40	296.40	296.40	72,857
2026-06-17	306.00	306.00	290.20	293.00	293.00	209,464
2026-06-16	300.80	319.60	300.80	319.00	319.00	67,324
2026-06-15	296.80	305.00	292.80	300.80	300.80	44,978
2026-06-12	283.00	292.80	280.20	292.60	292.60	57,201
2026-06-11	283.00	287.40	275.20	276.80	276.80	33,410
2026-06-10	285.80	286.00	271.00	279.20	279.20	19,831
2026-06-09	279.00	283.80	274.40	282.80	282.80	27,755
2026-06-08	278.00	279.60	271.20	279.00	279.00	14,949
2026-06-05	274.60	281.60	274.60	278.00	278.00	34,527
2026-06-03	275.60	276.20	269.20	273.80	273.80	22,186
2026-06-02	276.60	277.00	269.80	271.20	271.20	14,999
2026-06-01	277.80	277.80	262.00	271.00	271.00	49,966
2026-05-29	279.40	279.60	271.20	272.60	272.60	26,237
2026-05-28	279.80	280.00	271.20	273.80	273.80	19,277
2026-05-27	283.00	283.20	272.00	273.00	273.00	31,012
2026-05-26	288.00	289.00	278.80	278.80	278.80	21,241
2026-05-25	282.80	288.20	282.60	286.40	286.40	16,557
2026-05-22	289.20	289.20	281.80	282.60	282.60	21,693
2026-05-21	286.00	291.00	280.00	285.40	285.40	42,565
2026-05-20	277.20	283.00	275.40	282.00	282.00	17,356
2026-05-19	287.60	287.60	276.80	277.20	277.20	15,507
2026-05-18	282.00	288.00	279.20	284.20	284.20	32,820
2026-05-15	281.80	282.60	276.00	279.80	279.80	7,932
2026-05-14	284.20	284.20	275.00	279.00	279.00	15,770
2026-05-13	281.40	282.60	278.00	281.80	281.80	18,233
2026-05-12	285.00	286.20	280.60	280.80	280.80	12,848
2026-05-11	289.20	289.20	282.80	285.00	285.00	12,151
2026-05-08	284.00	286.40	282.40	282.60	282.60	11,405
2026-05-07	289.80	290.00	282.40	283.80	283.80	17,156
2026-05-06	284.00	287.60	278.80	283.60	283.60	26,702
2026-05-05	289.40	292.80	284.00	284.00	284.00	11,054
2026-05-04	293.80	294.40	283.20	289.40	289.40	15,185
2026-04-30	288.00	288.80	283.20	287.20	287.20	16,144

← NewerPage 2 of 3 · 128 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.