Synektik S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	215.00	217.60	201.20	204.40	197.15	69,803
2025-08-06	208.00	215.00	207.00	215.00	207.38	21,492
2025-08-05	206.40	209.00	205.20	206.20	198.89	12,899
2025-08-04	203.00	207.40	203.00	206.00	198.70	10,249
2025-08-01	214.00	215.60	202.60	203.80	196.57	40,788
2025-07-31	214.20	216.60	211.80	214.40	206.80	16,032
2025-07-30	215.00	216.60	211.00	214.20	206.61	19,250
2025-07-29	208.00	214.20	206.60	214.00	206.41	22,358
2025-07-28	214.20	217.00	208.40	208.60	201.20	52,864
2025-07-25	213.80	214.20	210.40	213.80	206.22	11,709
2025-07-24	209.40	213.80	209.00	210.00	202.55	13,852
2025-07-23	207.20	210.40	204.20	209.00	201.59	24,464
2025-07-22	203.40	208.00	202.60	205.80	198.50	9,222
2025-07-21	208.00	208.20	202.40	202.40	195.22	9,340
2025-07-18	202.00	208.00	200.00	206.20	198.89	29,456
2025-07-17	200.20	203.00	200.00	200.00	192.91	11,110
2025-07-16	202.80	202.80	198.30	202.20	195.03	14,642
2025-07-15	201.20	203.60	199.70	201.00	193.87	19,193
2025-07-14	196.50	201.20	195.40	201.00	193.87	21,177
2025-07-11	200.40	200.40	196.10	197.40	190.40	12,157
2025-07-10	201.00	202.20	197.20	197.50	190.50	14,126
2025-07-09	199.40	201.40	195.70	201.00	193.87	19,260
2025-07-08	202.60	203.00	197.00	197.60	190.59	19,425
2025-07-07	198.00	200.80	193.00	200.20	193.10	27,965
2025-07-04	200.00	202.00	197.10	198.00	190.98	21,324
2025-07-03	203.40	206.80	200.00	201.00	193.87	27,477
2025-07-02	193.70	203.20	192.60	202.60	195.42	72,172
2025-07-01	190.20	195.00	180.20	192.10	185.29	203,660
2025-06-30	225.00	226.00	185.10	188.00	181.33	185,800
2025-06-27	221.60	225.00	221.00	225.00	217.02	11,922
2025-06-26	215.00	222.60	212.00	221.60	213.74	23,956
2025-06-25	210.20	217.60	209.60	214.00	206.41	11,995
2025-06-24	211.20	211.80	207.00	210.40	202.94	18,410
2025-06-23	206.40	211.40	206.40	207.40	200.05	9,961
2025-06-20	209.80	211.80	206.60	209.20	201.78	11,282
2025-06-18	209.00	210.60	205.20	208.00	200.63	17,750
2025-06-17	212.80	215.40	207.20	209.60	202.17	20,405
2025-06-16	215.00	217.40	211.20	213.00	205.45	15,413
2025-06-13	221.20	222.00	212.00	214.60	206.99	17,728
2025-06-12	216.00	224.00	216.00	221.60	213.74	19,968
2025-06-11	216.20	216.80	212.20	214.20	206.61	8,865
2025-06-10	215.00	219.20	214.00	216.20	208.53	8,971
2025-06-09	219.40	219.80	212.00	214.20	206.61	13,577
2025-06-06	219.40	219.40	209.80	217.00	209.31	10,908
2025-06-05	220.00	220.00	216.40	216.80	209.11	4,014
2025-06-04	218.20	222.60	218.00	219.00	211.24	5,465
2025-06-03	215.60	222.00	215.00	220.80	212.97	12,110
2025-06-02	211.80	221.80	211.00	217.00	209.31	7,854
2025-05-30	218.00	218.00	208.40	217.00	209.31	13,962
2025-05-29	223.20	225.40	218.00	220.00	212.20	7,376
2025-05-28	227.00	227.00	224.00	225.60	217.60	8,960
2025-05-27	225.00	227.00	223.00	227.00	218.95	4,914
2025-05-26	222.00	227.00	221.20	225.40	217.41	11,740
2025-05-23	221.40	224.00	214.80	220.00	212.20	13,225
2025-05-22	222.20	224.40	221.00	222.40	214.51	5,836
2025-05-21	225.40	226.20	221.00	221.20	213.36	9,627
2025-05-20	225.40	227.00	222.40	227.00	218.95	5,936
2025-05-19	225.00	226.80	221.00	225.40	217.41	11,751
2025-05-16	229.20	231.40	225.20	225.20	217.22	8,481
2025-05-15	230.00	232.00	227.20	229.00	220.88	11,294

← NewerPage 6 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.