Synektik S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	287.00	289.20	283.20	286.40	286.40	17,594
2026-04-28	292.00	292.00	283.20	283.40	283.40	17,964
2026-04-27	293.00	293.00	287.20	288.00	288.00	15,764
2026-04-24	293.00	294.60	288.00	288.80	288.80	12,436
2026-04-23	294.80	294.80	287.80	288.20	288.20	18,251
2026-04-22	292.00	294.00	289.20	292.40	292.40	24,052
2026-04-21	299.80	299.80	291.00	292.00	292.00	24,404
2026-04-20	302.00	303.00	296.00	298.00	298.00	19,044
2026-04-17	300.00	303.80	296.00	303.00	303.00	33,150
2026-04-16	302.00	302.00	294.00	298.60	298.60	29,226
2026-04-15	306.40	306.80	294.00	300.80	300.80	25,298
2026-04-14	305.00	309.80	299.00	301.20	301.20	28,286
2026-04-13	303.20	304.00	299.80	304.00	304.00	72,450
2026-04-10	299.80	303.60	293.40	301.80	301.80	30,866
2026-04-09	297.00	301.20	293.60	295.60	295.60	17,135
2026-04-08	293.20	297.40	288.00	296.60	296.60	32,391
2026-04-07	291.00	294.40	282.00	284.20	284.20	18,448
2026-04-02	279.60	289.40	274.20	282.80	282.80	51,599
2026-04-01	295.40	303.20	293.40	299.20	299.20	47,480
2026-03-31	276.00	295.40	275.40	293.20	293.20	55,415
2026-03-30	270.00	273.00	266.00	273.00	273.00	20,588
2026-03-27	272.20	272.20	265.80	268.20	268.20	19,069
2026-03-26	271.20	272.80	268.00	270.40	270.40	23,139
2026-03-25	271.20	273.20	269.20	271.60	271.60	22,687
2026-03-24	273.00	273.20	265.00	269.80	269.80	20,827
2026-03-23	263.60	272.60	260.00	271.20	271.20	49,396
2026-03-20	269.80	275.00	267.40	267.60	267.60	16,043
2026-03-19	275.00	275.20	267.60	269.00	269.00	27,082
2026-03-18	272.00	285.20	272.00	274.60	274.60	34,350
2026-03-17	269.80	270.40	267.60	269.80	269.80	23,482
2026-03-16	270.00	271.60	263.40	269.60	269.60	27,397
2026-03-13	276.80	276.80	270.00	270.00	270.00	32,795
2026-03-12	285.00	285.40	274.40	277.20	277.20	22,327
2026-03-11	293.00	293.60	281.80	284.00	284.00	22,644
2026-03-10	294.80	295.00	285.20	287.60	287.60	27,743
2026-03-09	275.60	280.00	265.00	279.00	279.00	50,636
2026-03-06	293.40	294.00	278.20	280.00	280.00	45,852
2026-03-05	297.80	298.00	288.60	290.00	290.00	29,127
2026-03-04	289.60	299.00	288.00	296.00	296.00	29,328
2026-03-03	298.60	299.00	285.00	287.40	287.40	47,820
2026-03-02	295.80	299.00	293.20	298.60	298.60	18,286
2026-02-27	298.00	302.00	294.00	300.00	300.00	25,812
2026-02-26	298.40	298.60	293.20	296.80	296.80	10,097
2026-02-25	299.60	300.00	295.00	295.00	295.00	19,789
2026-02-24	297.20	299.40	294.20	299.40	299.40	15,578
2026-02-23	298.80	299.20	295.00	296.80	296.80	12,659
2026-02-20	298.00	299.20	293.00	296.40	296.40	18,947
2026-02-19	301.00	302.00	296.00	298.00	298.00	17,099
2026-02-18	295.80	301.00	292.20	301.00	301.00	12,846
2026-02-17	297.00	297.00	291.60	295.60	295.60	9,607
2026-02-16	296.00	297.80	288.60	297.00	297.00	18,461
2026-02-13	295.00	297.00	286.40	296.00	296.00	37,881
2026-02-12	301.00	301.40	295.20	299.40	299.40	17,754
2026-02-11	299.80	300.60	296.20	300.20	300.20	13,303
2026-02-10	300.00	302.60	296.20	297.60	297.60	18,001
2026-02-09	301.40	301.80	297.40	297.60	297.60	8,813
2026-02-06	295.00	301.00	295.00	299.00	299.00	14,682
2026-02-05	303.80	304.00	293.20	293.60	293.60	19,379
2026-02-04	304.00	305.00	299.40	302.60	302.60	17,220
2026-02-03	304.60	311.80	299.60	302.00	302.00	45,024

← NewerPage 3 of 5 · 249 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.