Synektik S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 177.00 | 179.20 | 171.80 | 178.00 | 167.46 | 15,662 |
| 2024-11-13 | 178.40 | 179.00 | 174.20 | 175.00 | 164.64 | 9,072 |
| 2024-11-12 | 183.00 | 183.00 | 175.80 | 178.00 | 167.46 | 12,301 |
| 2024-11-08 | 179.40 | 181.00 | 178.00 | 181.00 | 170.28 | 12,073 |
| 2024-11-07 | 175.00 | 180.00 | 175.00 | 178.00 | 167.46 | 5,294 |
| 2024-11-06 | 177.80 | 181.00 | 173.00 | 175.00 | 164.64 | 11,694 |
| 2024-11-05 | 178.20 | 180.00 | 174.20 | 174.80 | 164.45 | 10,388 |
| 2024-11-04 | 178.60 | 182.00 | 175.40 | 177.40 | 166.89 | 17,643 |
| 2024-10-31 | 180.00 | 182.40 | 176.20 | 178.60 | 168.02 | 15,884 |
| 2024-10-30 | 183.00 | 184.20 | 179.00 | 180.60 | 169.90 | 11,592 |
| 2024-10-29 | 185.00 | 186.40 | 182.00 | 182.20 | 171.41 | 11,827 |
| 2024-10-28 | 184.60 | 188.60 | 181.40 | 185.00 | 174.04 | 16,031 |
| 2024-10-25 | 184.80 | 185.00 | 182.00 | 184.20 | 173.29 | 4,946 |
| 2024-10-24 | 182.40 | 188.00 | 182.40 | 184.60 | 173.67 | 9,805 |
| 2024-10-23 | 180.00 | 184.60 | 179.60 | 182.20 | 171.41 | 7,484 |
| 2024-10-22 | 183.00 | 184.00 | 177.80 | 180.00 | 169.34 | 8,868 |
| 2024-10-21 | 182.40 | 184.40 | 181.00 | 183.00 | 172.16 | 12,329 |
| 2024-10-18 | 180.00 | 184.00 | 179.40 | 182.40 | 171.60 | 10,512 |
| 2024-10-17 | 186.00 | 188.20 | 178.40 | 180.00 | 169.34 | 39,330 |
| 2024-10-16 | 189.60 | 189.60 | 186.00 | 186.60 | 175.55 | 6,706 |
| 2024-10-15 | 192.00 | 192.60 | 185.40 | 187.60 | 176.49 | 22,467 |
| 2024-10-14 | 190.00 | 193.00 | 188.20 | 192.00 | 180.63 | 13,180 |
| 2024-10-11 | 189.80 | 193.00 | 186.00 | 189.20 | 178.00 | 23,248 |
| 2024-10-10 | 190.00 | 192.60 | 185.20 | 191.00 | 179.69 | 43,737 |
| 2024-10-09 | 178.20 | 187.00 | 178.00 | 186.40 | 175.36 | 19,836 |
| 2024-10-08 | 173.20 | 179.80 | 169.20 | 178.00 | 167.46 | 26,584 |
| 2024-10-07 | 183.00 | 183.20 | 172.00 | 174.80 | 164.45 | 43,132 |
| 2024-10-04 | 182.80 | 189.40 | 182.00 | 182.00 | 171.22 | 24,599 |
| 2024-10-03 | 185.00 | 190.00 | 183.00 | 183.00 | 172.16 | 19,879 |
| 2024-10-02 | 190.80 | 191.20 | 179.60 | 186.80 | 175.74 | 27,746 |
| 2024-10-01 | 192.40 | 193.80 | 188.40 | 190.20 | 178.94 | 23,572 |
| 2024-09-30 | 188.80 | 192.40 | 186.20 | 191.80 | 180.44 | 25,030 |
| 2024-09-27 | 188.00 | 190.60 | 185.00 | 189.40 | 178.18 | 11,598 |
| 2024-09-26 | 189.80 | 191.40 | 185.80 | 186.00 | 174.98 | 23,962 |
| 2024-09-25 | 179.80 | 189.60 | 175.40 | 189.00 | 177.81 | 41,702 |
| 2024-09-24 | 186.20 | 186.20 | 179.60 | 179.80 | 169.15 | 26,639 |
| 2024-09-23 | 181.80 | 186.00 | 181.60 | 186.00 | 174.98 | 19,754 |
| 2024-09-20 | 180.80 | 181.40 | 178.60 | 181.00 | 170.28 | 21,621 |
| 2024-09-19 | 181.00 | 182.00 | 177.20 | 180.40 | 169.72 | 14,785 |
| 2024-09-18 | 176.00 | 181.40 | 175.00 | 180.40 | 169.72 | 29,151 |
| 2024-09-17 | 167.00 | 177.00 | 166.80 | 177.00 | 166.52 | 39,855 |
| 2024-09-16 | 166.40 | 167.80 | 161.60 | 163.80 | 154.10 | 7,433 |
| 2024-09-13 | 164.80 | 167.60 | 162.00 | 166.20 | 156.36 | 5,541 |
| 2024-09-12 | 163.60 | 166.40 | 162.80 | 164.80 | 155.04 | 10,407 |
| 2024-09-11 | 164.00 | 165.40 | 157.00 | 161.00 | 151.47 | 20,371 |
| 2024-09-10 | 167.60 | 172.00 | 162.80 | 163.80 | 154.10 | 23,364 |
| 2024-09-09 | 164.00 | 170.00 | 164.00 | 167.60 | 157.67 | 16,903 |
| 2024-09-06 | 163.40 | 167.80 | 162.40 | 162.60 | 152.97 | 17,200 |
| 2024-09-05 | 166.80 | 174.00 | 160.60 | 161.60 | 152.03 | 37,402 |
| 2024-09-04 | 165.00 | 167.80 | 161.20 | 167.80 | 157.86 | 28,753 |
| 2024-09-03 | 162.00 | 169.80 | 160.20 | 166.00 | 156.17 | 78,770 |
| 2024-09-02 | 149.20 | 163.00 | 148.40 | 162.20 | 152.59 | 60,981 |
| 2024-08-30 | 146.60 | 149.60 | 146.00 | 148.80 | 139.99 | 20,760 |
| 2024-08-29 | 144.20 | 147.40 | 144.20 | 146.60 | 137.92 | 8,843 |
| 2024-08-28 | 143.80 | 147.60 | 142.00 | 147.00 | 138.29 | 14,837 |
| 2024-08-27 | 143.40 | 145.60 | 141.20 | 143.60 | 135.10 | 12,017 |
| 2024-08-26 | 145.00 | 146.40 | 142.20 | 143.40 | 134.91 | 7,664 |
| 2024-08-23 | 139.40 | 146.60 | 139.40 | 145.20 | 136.60 | 40,493 |
| 2024-08-22 | 136.20 | 141.80 | 136.20 | 139.80 | 131.52 | 18,164 |
| 2024-08-21 | 135.00 | 137.80 | 133.40 | 135.80 | 127.76 | 8,256 |
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.