Synektik S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	263.00	264.60	256.20	263.00	253.68	12,517
2025-10-30	266.00	266.00	260.40	263.00	253.68	6,945
2025-10-29	264.20	266.00	260.40	264.40	255.03	22,398
2025-10-28	264.00	264.00	261.80	263.60	254.25	9,467
2025-10-27	262.00	263.80	260.20	261.20	251.94	6,633
2025-10-24	258.80	260.80	256.00	258.40	249.24	7,748
2025-10-23	256.80	261.80	256.00	258.00	248.85	12,760
2025-10-22	254.60	258.80	253.00	254.80	245.77	6,387
2025-10-21	254.80	255.80	252.20	253.00	244.03	4,902
2025-10-20	251.40	256.40	251.00	253.40	244.42	10,862
2025-10-17	256.80	257.00	251.60	253.60	244.61	9,739
2025-10-16	255.80	255.80	251.00	254.00	244.99	9,998
2025-10-15	254.60	259.80	254.00	255.40	246.34	10,060
2025-10-14	259.40	261.80	250.20	251.40	242.49	16,679
2025-10-13	260.00	265.20	258.00	259.40	250.20	10,413
2025-10-10	257.00	266.00	257.00	265.80	256.38	22,272
2025-10-09	257.60	262.00	254.80	256.40	247.31	28,486
2025-10-08	253.80	258.20	251.00	255.60	246.54	11,016
2025-10-07	258.20	258.60	253.00	253.80	244.80	6,138
2025-10-06	259.00	260.80	254.20	255.00	245.96	8,611
2025-10-03	260.00	261.00	254.60	257.00	247.89	8,096
2025-10-02	253.60	259.00	252.40	258.00	248.85	16,386
2025-10-01	252.00	255.20	249.40	250.20	241.33	12,609
2025-09-30	253.00	253.00	246.40	252.00	243.07	10,697
2025-09-29	253.60	254.00	249.00	253.00	244.03	5,604
2025-09-26	250.00	253.60	248.20	253.00	244.03	14,167
2025-09-25	253.40	253.40	246.40	247.40	238.63	18,659
2025-09-24	254.00	256.80	250.00	253.80	244.80	14,173
2025-09-23	253.00	259.00	251.00	254.00	244.99	20,754
2025-09-22	250.20	254.00	248.60	250.40	241.52	9,464
2025-09-19	253.00	254.80	247.20	250.20	241.33	20,194
2025-09-18	242.00	251.00	240.00	250.40	241.52	42,625
2025-09-17	242.40	243.00	241.00	242.00	233.42	19,037
2025-09-16	239.20	243.00	237.00	242.40	233.81	27,414
2025-09-15	236.00	242.40	236.00	239.20	230.72	28,640
2025-09-12	233.00	239.60	231.40	234.20	225.90	11,107
2025-09-11	235.00	235.00	230.40	233.00	224.74	11,627
2025-09-10	231.00	233.80	225.20	231.00	222.81	27,045
2025-09-09	237.00	239.40	231.20	235.80	227.44	18,480
2025-09-08	242.40	242.40	235.40	237.00	228.60	15,653
2025-09-05	244.00	244.00	240.00	242.40	233.81	16,416
2025-09-04	238.00	242.00	233.00	241.80	233.23	24,496
2025-09-03	232.40	237.00	230.80	237.00	228.60	21,627
2025-09-02	231.00	232.80	225.20	231.00	222.81	21,460
2025-09-01	227.80	232.00	227.20	229.80	221.65	12,474
2025-08-29	230.80	231.00	225.40	226.40	218.37	16,748
2025-08-28	228.40	231.80	226.60	229.20	221.07	24,904
2025-08-27	225.40	228.20	223.40	228.20	220.11	12,205
2025-08-26	227.00	227.80	223.40	225.40	217.41	7,487
2025-08-25	224.20	229.80	221.00	225.60	217.60	31,861
2025-08-22	222.00	226.00	221.00	223.00	215.09	22,986
2025-08-21	219.00	222.60	218.20	221.00	213.16	9,786
2025-08-20	219.00	219.60	218.00	218.20	210.46	4,878
2025-08-19	218.80	219.00	215.00	219.00	211.24	7,086
2025-08-18	215.00	218.80	215.00	218.00	210.27	10,336
2025-08-14	216.20	217.80	214.60	216.00	208.34	11,835
2025-08-13	214.20	218.80	211.60	216.20	208.53	28,634
2025-08-12	213.20	215.00	210.60	212.60	205.06	22,238
2025-08-11	209.40	213.60	209.00	212.00	204.48	21,910
2025-08-08	207.00	209.80	206.00	207.40	200.05	18,283

← NewerPage 5 of 21 · 1,252 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.