Synektik S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	29.000	29.200	28.650	28.800	26.418	1,945
2022-03-29	28.950	29.200	28.550	28.550	26.188	3,830
2022-03-28	29.150	29.150	28.700	28.700	26.326	3,024
2022-03-25	29.150	29.150	28.650	29.050	26.647	2,600
2022-03-24	29.000	29.100	28.700	29.100	26.693	968
2022-03-23	29.250	29.250	28.400	28.550	26.188	9,208
2022-03-22	29.100	29.100	28.750	28.800	26.418	3,025
2022-03-21	29.000	29.100	28.750	29.100	26.693	3,902
2022-03-18	28.750	29.000	28.400	29.000	26.601	2,600
2022-03-17	29.050	29.050	28.300	28.300	25.959	593
2022-03-16	28.500	29.000	28.250	28.400	26.051	4,767
2022-03-15	28.700	28.700	27.250	28.000	25.684	6,421
2022-03-14	27.850	28.900	27.850	28.250	25.913	4,043
2022-03-11	27.500	27.900	26.850	27.850	25.546	4,421
2022-03-10	27.000	27.450	26.350	26.900	24.675	5,013
2022-03-09	26.000	27.150	26.000	27.000	24.767	3,800
2022-03-08	25.850	26.500	25.150	26.000	23.849	4,406
2022-03-07	25.000	26.000	25.000	25.800	23.666	9,683
2022-03-04	26.500	26.500	25.700	25.800	23.666	5,167
2022-03-03	26.050	26.500	25.750	26.500	24.308	46,277
2022-03-02	27.150	27.150	25.800	25.900	23.758	8,707
2022-03-01	27.500	27.500	26.500	26.500	24.308	5,473
2022-02-28	27.800	27.800	26.900	27.500	25.225	1,938
2022-02-25	26.900	27.950	26.400	27.550	25.271	10,650
2022-02-24	27.000	28.500	25.200	26.300	24.125	40,428
2022-02-23	28.750	29.150	28.550	29.000	26.601	1,405
2022-02-22	28.000	29.000	27.800	28.750	26.372	7,630
2022-02-21	29.900	30.450	27.500	29.450	27.014	16,115
2022-02-18	29.700	30.450	29.500	29.900	27.427	6,217
2022-02-17	30.000	30.000	28.700	28.800	26.418	8,437
2022-02-16	30.000	30.250	29.800	30.000	27.518	3,124
2022-02-15	29.950	30.050	29.150	30.000	27.518	4,786
2022-02-14	28.400	29.900	28.350	29.200	26.785	10,308
2022-02-11	30.200	30.400	29.700	30.400	27.885	1,890
2022-02-10	30.650	30.650	30.100	30.500	27.977	2,569
2022-02-09	30.450	30.650	30.100	30.650	28.115	4,033
2022-02-08	30.500	30.700	30.000	30.100	27.329	8,167
2022-02-07	30.600	30.800	29.900	30.450	27.646	4,274
2022-02-04	30.550	30.550	29.650	30.450	27.646	4,587
2022-02-03	30.850	30.900	30.100	30.550	27.737	1,332
2022-02-02	29.850	31.000	29.850	30.350	27.555	10,469
2022-02-01	30.900	31.000	29.500	29.800	27.056	7,016
2022-01-31	30.300	30.900	30.300	30.900	28.055	2,620
2022-01-28	30.050	30.400	29.800	30.300	27.510	2,389
2022-01-27	30.800	31.850	29.700	30.050	27.283	5,636
2022-01-26	31.000	32.000	31.000	31.150	28.282	3,523
2022-01-25	29.800	32.000	29.000	30.700	27.873	17,948
2022-01-24	31.900	32.000	29.350	29.800	27.056	13,607
2022-01-21	33.000	33.000	31.150	31.900	28.963	9,420
2022-01-20	33.850	33.850	32.650	33.000	29.961	5,337
2022-01-19	34.000	34.200	32.150	33.500	30.415	26,589
2022-01-18	34.450	34.600	33.500	34.400	31.233	32,148
2022-01-17	33.400	34.400	33.400	34.250	31.096	14,121
2022-01-14	32.800	33.450	32.750	33.450	30.370	21,170
2022-01-13	30.850	32.850	30.800	32.750	29.734	51,359
2022-01-12	30.000	30.900	29.900	30.800	27.964	19,712
2022-01-11	30.450	30.450	29.700	30.000	27.238	15,467
2022-01-10	29.900	30.900	29.400	30.450	27.646	30,557
2022-01-07	29.350	29.900	29.000	29.050	26.375	5,907
2022-01-05	29.600	29.850	29.300	29.350	26.648	2,368

← NewerPage 20 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.