Synektik S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	297.00	303.00	295.20	302.80	302.80	33,047
2026-01-30	297.60	299.40	292.40	295.00	295.00	22,486
2026-01-29	300.40	300.80	295.40	296.80	296.80	13,004
2026-01-28	298.80	301.80	294.40	297.80	297.80	33,742
2026-01-27	304.00	306.00	300.80	303.20	292.45	24,257
2026-01-26	303.60	304.00	297.60	302.40	291.68	29,725
2026-01-23	301.60	309.80	297.00	298.00	287.43	39,196
2026-01-22	301.40	301.80	294.20	297.60	287.05	38,394
2026-01-21	300.00	302.00	296.20	299.80	289.17	30,483
2026-01-20	299.60	300.00	293.60	300.00	289.36	30,218
2026-01-19	303.80	303.80	295.00	298.40	287.82	26,882
2026-01-16	298.20	302.60	295.00	300.00	289.36	35,294
2026-01-15	298.40	299.00	290.20	294.20	283.77	37,978
2026-01-14	308.00	310.00	290.80	295.40	284.93	92,049
2026-01-13	312.00	316.80	305.20	306.00	295.15	52,966
2026-01-12	312.00	317.00	300.20	303.00	292.26	72,886
2026-01-09	307.00	309.80	301.20	307.00	296.12	42,194
2026-01-08	292.80	309.00	289.20	304.80	293.99	88,713
2026-01-07	286.60	291.00	285.80	288.80	278.56	38,630
2026-01-05	291.20	291.20	284.40	286.60	276.44	28,987
2026-01-02	287.40	289.80	283.20	288.00	277.79	31,621
2025-12-30	284.00	287.00	281.40	282.60	272.58	20,160
2025-12-29	278.80	282.00	275.80	280.00	270.07	16,008
2025-12-23	276.20	279.20	273.80	275.00	265.25	22,680
2025-12-22	260.00	276.80	260.00	273.60	263.90	24,669
2025-12-19	260.00	261.60	254.20	259.20	250.01	38,144
2025-12-18	264.80	264.80	255.60	259.20	250.01	21,540
2025-12-17	270.00	270.00	262.20	263.00	253.68	20,121
2025-12-16	271.40	272.20	267.00	269.00	259.46	11,039
2025-12-15	270.20	274.00	266.20	268.80	259.27	18,326
2025-12-12	274.40	275.00	269.40	270.20	260.62	11,126
2025-12-11	277.20	277.40	266.60	270.20	260.62	18,698
2025-12-10	276.80	277.80	274.40	276.00	266.21	7,737
2025-12-09	273.00	276.40	271.00	276.40	266.60	4,361
2025-12-08	273.00	277.00	272.00	273.00	263.32	5,783
2025-12-05	273.00	277.80	269.60	273.00	263.32	9,364
2025-12-04	278.00	280.00	270.60	270.60	261.01	11,081
2025-12-03	277.40	283.00	275.80	277.80	267.95	9,551
2025-12-02	281.80	282.00	274.20	275.80	266.02	10,085
2025-12-01	282.60	284.40	277.00	279.80	269.88	7,378
2025-11-28	276.00	281.00	275.40	281.00	271.04	9,394
2025-11-27	279.80	281.60	273.80	275.40	265.64	9,508
2025-11-26	279.80	280.60	272.60	279.60	269.69	15,703
2025-11-25	267.40	277.80	265.00	277.80	267.95	28,003
2025-11-24	255.80	267.60	255.80	265.00	255.60	15,248
2025-11-21	257.80	260.20	253.80	260.00	250.78	15,370
2025-11-20	256.20	268.00	256.20	260.00	250.78	22,719
2025-11-19	250.00	256.40	245.20	254.80	245.77	13,896
2025-11-18	258.00	260.60	247.00	248.20	239.40	15,626
2025-11-17	260.00	261.20	256.20	258.00	248.85	11,777
2025-11-14	264.40	265.00	256.80	260.00	250.78	11,066
2025-11-13	262.00	268.40	262.00	264.40	255.03	21,977
2025-11-12	268.00	268.20	263.60	264.00	254.64	5,609
2025-11-10	269.60	269.60	262.40	263.80	254.45	5,363
2025-11-07	267.00	267.40	260.20	263.40	254.06	9,030
2025-11-06	269.00	269.40	265.00	265.40	255.99	7,782
2025-11-05	266.80	269.60	265.00	268.00	258.50	15,331
2025-11-04	264.00	266.80	260.80	265.00	255.60	6,625
2025-11-03	265.00	266.00	260.40	263.80	254.45	8,306
2025-10-31	263.00	264.60	256.20	263.00	253.68	12,517

← NewerPage 4 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.