Synektik S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 29.600 | 29.600 | 29.000 | 29.550 | 26.829 | 3,434 |
| 2022-01-03 | 28.550 | 29.600 | 28.550 | 29.600 | 26.875 | 2,992 |
| 2021-12-30 | 29.050 | 29.050 | 28.300 | 28.900 | 26.239 | 2,292 |
| 2021-12-29 | 27.300 | 29.050 | 27.300 | 28.950 | 26.284 | 3,487 |
| 2021-12-28 | 28.350 | 28.350 | 27.300 | 27.950 | 25.376 | 33,686 |
| 2021-12-27 | 28.500 | 28.500 | 27.900 | 28.200 | 25.603 | 46,582 |
| 2021-12-23 | 28.000 | 28.550 | 27.500 | 28.350 | 25.740 | 14,035 |
| 2021-12-22 | 28.000 | 28.000 | 27.500 | 27.950 | 25.376 | 2,903 |
| 2021-12-21 | 28.000 | 28.000 | 27.500 | 28.000 | 25.422 | 12,903 |
| 2021-12-20 | 29.450 | 29.450 | 27.750 | 28.000 | 25.422 | 16,735 |
| 2021-12-17 | 29.200 | 29.500 | 28.200 | 29.300 | 26.602 | 7,855 |
| 2021-12-16 | 28.200 | 29.750 | 28.200 | 29.200 | 26.511 | 15,238 |
| 2021-12-15 | 29.250 | 29.400 | 28.100 | 28.100 | 25.513 | 6,883 |
| 2021-12-14 | 29.000 | 29.350 | 28.700 | 29.250 | 26.557 | 6,719 |
| 2021-12-13 | 29.100 | 29.100 | 28.200 | 28.900 | 26.239 | 2,860 |
| 2021-12-10 | 29.250 | 29.250 | 28.000 | 29.100 | 26.421 | 4,488 |
| 2021-12-09 | 29.450 | 29.450 | 28.450 | 29.200 | 26.511 | 2,201 |
| 2021-12-08 | 29.800 | 29.800 | 28.700 | 29.450 | 26.738 | 1,312 |
| 2021-12-07 | 30.000 | 30.000 | 28.600 | 29.700 | 26.965 | 6,479 |
| 2021-12-06 | 30.400 | 30.400 | 29.700 | 30.000 | 27.238 | 8,440 |
| 2021-12-03 | 30.300 | 30.300 | 29.650 | 29.900 | 27.147 | 4,030 |
| 2021-12-02 | 28.800 | 30.800 | 28.750 | 29.900 | 27.147 | 12,989 |
| 2021-12-01 | 28.000 | 28.800 | 27.850 | 28.750 | 26.103 | 782 |
| 2021-11-30 | 27.800 | 28.000 | 27.300 | 28.000 | 25.422 | 4,585 |
| 2021-11-29 | 27.450 | 27.500 | 26.400 | 27.450 | 24.923 | 11,231 |
| 2021-11-26 | 27.900 | 27.900 | 27.000 | 27.350 | 24.832 | 4,235 |
| 2021-11-25 | 28.200 | 28.250 | 27.700 | 27.900 | 25.331 | 1,484 |
| 2021-11-24 | 28.250 | 28.300 | 27.350 | 28.000 | 25.422 | 4,186 |
| 2021-11-23 | 27.750 | 27.900 | 26.350 | 27.300 | 24.786 | 6,450 |
| 2021-11-22 | 29.050 | 29.050 | 27.400 | 27.750 | 25.195 | 4,269 |
| 2021-11-19 | 28.600 | 29.100 | 28.300 | 28.600 | 25.967 | 3,589 |
| 2021-11-18 | 30.000 | 30.000 | 28.000 | 28.500 | 25.876 | 11,343 |
| 2021-11-17 | 30.250 | 30.250 | 29.100 | 30.100 | 27.329 | 8,223 |
| 2021-11-16 | 29.450 | 29.950 | 28.900 | 29.650 | 26.920 | 5,770 |
| 2021-11-15 | 30.100 | 30.100 | 28.950 | 29.450 | 26.738 | 5,326 |
| 2021-11-12 | 30.250 | 30.400 | 29.550 | 29.550 | 26.829 | 730 |
| 2021-11-10 | 30.800 | 30.800 | 29.550 | 30.250 | 27.465 | 2,074 |
| 2021-11-09 | 30.900 | 31.000 | 30.000 | 30.600 | 27.782 | 2,223 |
| 2021-11-08 | 30.400 | 30.900 | 30.050 | 30.600 | 27.782 | 2,481 |
| 2021-11-05 | 28.900 | 30.400 | 28.800 | 30.400 | 27.601 | 11,462 |
| 2021-11-04 | 29.850 | 29.850 | 28.900 | 29.250 | 26.557 | 3,117 |
| 2021-11-03 | 30.300 | 30.300 | 28.500 | 29.800 | 27.056 | 12,651 |
| 2021-11-02 | 30.400 | 31.000 | 29.700 | 30.300 | 27.510 | 5,233 |
| 2021-10-29 | 30.000 | 31.400 | 29.500 | 30.750 | 27.919 | 14,306 |
| 2021-10-28 | 31.500 | 31.500 | 29.850 | 29.850 | 27.102 | 5,843 |
| 2021-10-27 | 31.900 | 33.700 | 31.000 | 31.000 | 28.146 | 21,688 |
| 2021-10-26 | 27.800 | 32.750 | 27.150 | 31.900 | 28.963 | 32,156 |
| 2021-10-25 | 27.950 | 28.100 | 27.800 | 27.800 | 25.240 | 2,667 |
| 2021-10-22 | 28.600 | 28.600 | 27.950 | 28.100 | 25.513 | 4,474 |
| 2021-10-21 | 28.500 | 28.650 | 28.000 | 28.400 | 25.785 | 1,523 |
| 2021-10-20 | 28.400 | 28.500 | 28.300 | 28.500 | 25.876 | 964 |
← NewerPage 21 of 21 · 1,251 trading days
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.