Synektik S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	233.00	234.00	228.20	229.40	221.27	9,461
2025-05-13	232.40	235.20	228.00	232.80	224.55	18,144
2025-05-12	229.00	232.60	223.60	230.00	221.85	22,054
2025-05-09	229.00	231.20	226.40	229.00	220.88	19,909
2025-05-08	230.20	236.40	228.60	229.80	221.65	20,981
2025-05-07	235.00	236.40	230.20	231.60	223.39	15,055
2025-05-06	230.20	236.00	226.80	235.00	226.67	16,392
2025-05-05	229.60	232.20	227.60	230.20	222.04	23,267
2025-05-02	226.40	230.00	224.20	229.60	221.46	19,785
2025-04-30	223.80	228.00	222.20	226.40	218.37	31,816
2025-04-29	215.20	224.20	214.00	224.00	216.06	25,731
2025-04-28	210.40	217.60	210.40	215.20	207.57	14,145
2025-04-25	205.60	212.00	204.60	210.40	202.94	25,386
2025-04-24	204.00	205.80	200.60	205.80	198.50	20,436
2025-04-23	206.60	207.80	202.20	204.40	197.15	22,245
2025-04-22	203.00	206.60	198.40	206.60	199.28	23,774
2025-04-17	205.60	208.00	201.40	203.60	196.38	16,081
2025-04-16	203.00	206.20	200.40	205.40	198.12	11,827
2025-04-15	205.40	206.60	202.40	204.40	197.15	15,997
2025-04-14	198.20	206.80	198.20	205.00	197.73	15,748
2025-04-11	198.10	202.00	194.50	197.60	190.59	26,187
2025-04-10	208.00	208.00	196.60	198.40	191.37	34,471
2025-04-09	198.00	198.00	189.90	191.10	184.32	37,822
2025-04-08	192.10	201.00	190.50	200.00	192.91	45,927
2025-04-07	185.00	198.00	184.00	189.00	182.30	95,467
2025-04-04	207.00	207.00	194.60	202.00	194.84	131,547
2025-04-03	208.20	208.60	204.40	207.00	199.66	28,437
2025-04-02	211.40	214.20	208.00	211.60	204.10	19,565
2025-04-01	214.20	214.20	209.40	211.40	203.90	25,369
2025-03-31	218.00	218.00	210.00	215.00	207.38	25,782
2025-03-28	222.50	222.50	216.50	218.00	210.27	19,602
2025-03-27	214.00	224.00	212.00	222.00	214.13	52,469
2025-03-26	211.00	216.00	203.50	212.00	204.48	42,751
2025-03-25	213.50	214.00	209.00	210.00	202.55	24,144
2025-03-24	212.50	217.00	212.00	213.00	205.45	11,602
2025-03-21	212.50	212.50	208.00	212.00	204.48	21,647
2025-03-20	208.00	209.50	206.00	209.50	202.07	13,162
2025-03-19	207.50	210.00	206.50	208.00	200.63	9,411
2025-03-18	209.50	210.50	205.00	209.00	201.59	22,423
2025-03-17	215.00	215.00	205.00	209.00	201.59	22,226
2025-03-14	206.50	211.00	206.00	211.00	203.52	10,658
2025-03-13	208.50	211.00	205.50	207.00	199.66	6,837
2025-03-12	208.50	212.00	207.00	208.50	201.11	12,408
2025-03-11	203.00	206.00	202.00	204.00	196.77	21,228
2025-03-10	211.50	212.50	199.00	202.50	195.32	36,189
2025-03-07	209.00	213.50	207.50	210.00	202.55	13,976
2025-03-06	209.00	213.50	207.50	209.00	201.59	17,519
2025-03-05	211.00	218.00	207.50	208.00	200.63	33,461
2025-03-04	220.00	220.00	205.00	207.00	199.66	63,309
2025-03-03	223.50	225.00	221.00	221.00	213.16	11,647
2025-02-28	221.50	225.00	220.00	223.50	215.58	12,388
2025-02-27	225.50	226.50	221.00	222.00	214.13	13,047
2025-02-26	225.00	226.50	222.00	225.00	217.02	33,826
2025-02-25	221.50	229.00	221.00	225.00	217.02	26,974
2025-02-24	227.00	228.00	222.00	224.00	216.06	51,795
2025-02-21	229.00	233.50	223.00	226.50	218.47	44,124
2025-02-20	227.00	233.00	223.50	229.00	220.88	87,438
2025-02-19	228.00	233.00	227.00	229.50	221.36	11,057
2025-02-18	228.50	230.50	224.00	227.50	219.43	12,513
2025-02-17	228.00	229.50	225.00	227.50	219.43	12,268

← NewerPage 7 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.