Synektik S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 232.50 | 233.50 | 226.50 | 227.00 | 218.95 | 13,853 |
| 2025-02-13 | 235.00 | 236.50 | 230.00 | 232.50 | 224.26 | 10,684 |
| 2025-02-12 | 233.50 | 238.00 | 231.50 | 235.00 | 226.67 | 23,176 |
| 2025-02-11 | 229.50 | 233.50 | 224.00 | 230.00 | 221.85 | 17,837 |
| 2025-02-10 | 232.50 | 234.00 | 226.50 | 231.50 | 223.29 | 16,191 |
| 2025-02-07 | 235.00 | 235.00 | 230.50 | 231.50 | 223.29 | 12,888 |
| 2025-02-06 | 235.50 | 241.00 | 231.00 | 235.00 | 226.67 | 25,638 |
| 2025-02-05 | 224.00 | 238.00 | 224.00 | 233.50 | 225.22 | 50,252 |
| 2025-02-04 | 216.50 | 221.00 | 216.00 | 220.00 | 212.20 | 10,769 |
| 2025-02-03 | 216.00 | 218.50 | 211.50 | 214.50 | 206.89 | 18,800 |
| 2025-01-31 | 217.50 | 220.00 | 214.50 | 220.00 | 212.20 | 25,325 |
| 2025-01-30 | 219.00 | 221.50 | 213.50 | 217.00 | 209.31 | 73,659 |
| 2025-01-29 | 222.50 | 223.50 | 216.00 | 216.50 | 208.82 | 11,341 |
| 2025-01-28 | 216.00 | 227.00 | 215.50 | 220.00 | 212.20 | 16,575 |
| 2025-01-27 | 215.00 | 220.00 | 209.00 | 215.50 | 207.86 | 44,320 |
| 2025-01-24 | 227.50 | 231.00 | 226.00 | 228.50 | 214.97 | 18,887 |
| 2025-01-23 | 225.00 | 229.00 | 221.00 | 227.00 | 213.56 | 25,013 |
| 2025-01-22 | 230.50 | 235.00 | 225.00 | 226.50 | 213.09 | 52,256 |
| 2025-01-21 | 233.00 | 240.00 | 230.50 | 233.50 | 219.67 | 29,687 |
| 2025-01-20 | 225.00 | 235.00 | 224.50 | 233.00 | 219.20 | 34,427 |
| 2025-01-17 | 217.00 | 224.50 | 217.00 | 223.50 | 210.26 | 20,401 |
| 2025-01-16 | 218.50 | 218.50 | 214.50 | 217.00 | 204.15 | 15,706 |
| 2025-01-15 | 212.00 | 219.00 | 212.00 | 218.50 | 205.56 | 19,416 |
| 2025-01-14 | 211.00 | 212.50 | 207.00 | 211.00 | 198.50 | 11,385 |
| 2025-01-13 | 209.50 | 215.50 | 205.00 | 211.00 | 198.50 | 28,719 |
| 2025-01-10 | 202.00 | 209.50 | 202.00 | 208.50 | 196.15 | 54,544 |
| 2025-01-09 | 200.50 | 202.50 | 197.40 | 202.00 | 190.04 | 18,656 |
| 2025-01-08 | 203.00 | 204.00 | 198.80 | 200.50 | 188.63 | 12,978 |
| 2025-01-07 | 209.50 | 210.50 | 199.40 | 201.50 | 189.57 | 32,562 |
| 2025-01-03 | 208.50 | 212.00 | 205.50 | 209.00 | 196.62 | 17,856 |
| 2025-01-02 | 200.00 | 210.00 | 200.00 | 209.50 | 197.09 | 24,902 |
| 2024-12-30 | 194.00 | 202.50 | 193.40 | 198.60 | 186.84 | 26,894 |
| 2024-12-27 | 192.60 | 197.80 | 191.80 | 194.40 | 182.89 | 17,245 |
| 2024-12-23 | 189.40 | 192.00 | 180.80 | 191.00 | 179.69 | 29,644 |
| 2024-12-20 | 190.00 | 190.00 | 184.00 | 189.40 | 178.18 | 12,857 |
| 2024-12-19 | 184.80 | 191.00 | 182.40 | 190.80 | 179.50 | 15,884 |
| 2024-12-18 | 188.00 | 190.80 | 183.80 | 184.40 | 173.48 | 21,130 |
| 2024-12-17 | 196.00 | 196.00 | 186.00 | 188.00 | 176.87 | 28,969 |
| 2024-12-16 | 191.40 | 196.00 | 187.40 | 196.00 | 184.39 | 22,372 |
| 2024-12-13 | 193.00 | 193.00 | 189.20 | 190.80 | 179.50 | 23,221 |
| 2024-12-12 | 187.80 | 193.00 | 185.00 | 191.80 | 180.44 | 29,236 |
| 2024-12-11 | 184.60 | 188.80 | 180.40 | 186.20 | 175.17 | 26,968 |
| 2024-12-10 | 185.00 | 185.00 | 180.20 | 184.40 | 173.48 | 7,605 |
| 2024-12-09 | 184.00 | 185.20 | 182.00 | 185.00 | 174.04 | 30,425 |
| 2024-12-06 | 182.00 | 184.00 | 177.00 | 181.40 | 170.66 | 13,630 |
| 2024-12-05 | 181.20 | 184.80 | 179.40 | 179.40 | 168.78 | 29,987 |
| 2024-12-04 | 183.40 | 185.20 | 180.00 | 180.00 | 169.34 | 10,720 |
| 2024-12-03 | 174.20 | 185.60 | 171.40 | 182.00 | 171.22 | 33,063 |
| 2024-12-02 | 167.00 | 174.20 | 167.00 | 174.00 | 163.70 | 17,680 |
| 2024-11-29 | 166.20 | 170.60 | 162.60 | 167.00 | 157.11 | 10,587 |
| 2024-11-28 | 171.80 | 171.80 | 164.80 | 166.20 | 156.36 | 14,776 |
| 2024-11-27 | 171.80 | 172.80 | 167.20 | 171.80 | 161.63 | 9,617 |
| 2024-11-26 | 173.80 | 173.80 | 169.00 | 170.80 | 160.68 | 8,965 |
| 2024-11-25 | 176.80 | 178.60 | 170.80 | 172.40 | 162.19 | 17,062 |
| 2024-11-22 | 173.80 | 177.20 | 168.60 | 176.40 | 165.95 | 16,567 |
| 2024-11-21 | 172.80 | 176.60 | 170.00 | 174.80 | 164.45 | 7,632 |
| 2024-11-20 | 173.60 | 177.40 | 169.60 | 172.80 | 162.57 | 14,631 |
| 2024-11-19 | 174.00 | 176.00 | 165.60 | 169.60 | 159.56 | 34,290 |
| 2024-11-18 | 173.20 | 176.60 | 170.60 | 175.40 | 165.01 | 17,101 |
| 2024-11-15 | 175.60 | 177.80 | 171.20 | 172.20 | 162.00 | 10,612 |
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.