Synthaverse S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.810	2.830	2.740	2.780	2.780	39,721
2026-10-16	2.825	2.830	2.740	2.810	2.810	41,167
2026-10-15	2.800	2.835	2.770	2.795	2.795	38,026
2026-10-14	2.825	2.825	2.780	2.790	2.790	53,688
2026-10-13	2.820	2.820	2.820	2.820	2.820	33,271
2026-10-12	2.820	2.820	2.820	2.820	2.820	41,857
2026-10-09	2.820	2.820	2.820	2.820	2.820	31,467
2026-10-08	2.820	2.820	2.820	2.820	2.820	62,065
2026-10-07	2.820	2.820	2.820	2.820	2.820	110,092
2026-10-06	2.820	2.820	2.820	2.820	2.820	26,022
2026-10-05	2.820	2.820	2.820	2.820	2.820	13,677
2026-10-02	2.815	2.830	2.760	2.820	2.820	28,784
2026-10-01	2.825	2.850	2.800	2.815	2.815	34,457
2026-09-30	2.895	2.895	2.830	2.850	2.850	29,112
2026-09-29	2.900	2.920	2.860	2.880	2.880	34,630
2026-09-28	2.890	2.925	2.850	2.875	2.875	27,831
2026-09-25	2.880	2.920	2.870	2.890	2.890	34,799
2026-09-24	2.825	2.880	2.800	2.870	2.870	32,047
2026-09-23	2.890	2.890	2.800	2.840	2.840	30,691
2026-09-22	2.900	2.925	2.825	2.895	2.895	35,477
2026-09-21	2.850	2.915	2.820	2.870	2.870	47,490
2026-09-18	2.895	2.920	2.850	2.885	2.885	8,474
2026-09-17	2.865	2.895	2.845	2.895	2.895	10,408
2026-09-16	2.900	2.900	2.840	2.890	2.890	39,768
2026-09-15	2.870	2.915	2.835	2.895	2.895	36,561
2026-09-14	2.900	2.925	2.855	2.870	2.870	26,801
2026-09-11	2.980	2.990	2.900	2.930	2.930	32,986
2026-09-10	3.020	3.030	2.930	2.955	2.955	21,630
2026-09-09	2.995	3.010	2.950	2.990	2.990	10,837
2026-09-08	3.020	3.020	2.970	2.995	2.995	31,266
2026-09-07	2.975	3.020	2.900	3.020	3.020	70,721
2026-09-04	2.935	2.975	2.920	2.950	2.950	22,178
2026-09-03	2.950	2.985	2.900	2.935	2.935	61,230
2026-09-02	3.030	3.040	2.985	2.990	2.990	30,674
2026-09-01	3.040	3.055	2.990	3.025	3.025	15,912
2026-08-31	3.000	3.070	3.000	3.040	3.040	17,456
2026-08-28	3.040	3.040	3.010	3.020	3.020	7,260
2026-08-27	3.030	3.065	3.000	3.020	3.020	28,707
2026-08-26	3.025	3.080	3.025	3.030	3.030	10,891
2026-08-25	3.095	3.100	3.025	3.060	3.060	29,248
2026-08-24	3.040	3.110	2.995	3.040	3.040	202,544
2026-08-21	2.875	3.010	2.875	2.995	2.995	96,823
2026-08-20	2.870	2.900	2.850	2.875	2.875	32,563
2026-08-19	2.925	2.930	2.800	2.870	2.870	112,088
2026-08-18	2.930	2.930	2.885	2.920	2.920	21,401
2026-08-17	2.920	2.940	2.890	2.915	2.915	41,305
2026-08-14	2.950	2.965	2.930	2.945	2.945	7,127
2026-08-13	2.925	2.975	2.925	2.955	2.955	14,755
2026-08-12	2.900	2.970	2.900	2.955	2.955	30,380
2026-08-11	2.960	2.980	2.900	2.945	2.945	57,434
2026-08-10	2.940	3.000	2.890	2.930	2.930	39,540
2026-08-07	2.960	3.020	2.900	2.940	2.940	71,406
2026-08-06	3.090	3.090	2.980	3.020	3.020	84,523
2026-08-05	3.070	3.160	3.060	3.090	3.090	45,248
2026-08-04	2.950	3.150	2.900	3.060	3.060	265,415
2026-08-03	2.790	2.910	2.770	2.895	2.895	72,682
2026-07-31	2.820	2.860	2.780	2.790	2.790	36,404
2026-07-30	2.805	2.870	2.750	2.820	2.820	33,811
2026-07-29	2.770	2.810	2.770	2.800	2.800	44,336
2026-07-28	2.740	2.775	2.740	2.750	2.750	38,230

Page 1 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.