Synthaverse S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 4.625 | 4.900 | 4.580 | 4.850 | 4.850 | 108,123 |
| 2024-08-20 | 4.690 | 4.700 | 4.620 | 4.625 | 4.625 | 36,775 |
| 2024-08-19 | 4.670 | 4.750 | 4.640 | 4.695 | 4.695 | 52,218 |
| 2024-08-16 | 4.700 | 4.800 | 4.600 | 4.680 | 4.680 | 106,113 |
| 2024-08-14 | 4.725 | 4.830 | 4.680 | 4.725 | 4.725 | 85,405 |
| 2024-08-13 | 4.770 | 4.770 | 4.680 | 4.740 | 4.740 | 40,146 |
| 2024-08-12 | 4.780 | 4.800 | 4.700 | 4.740 | 4.740 | 39,214 |
| 2024-08-09 | 4.780 | 4.830 | 4.740 | 4.750 | 4.750 | 18,482 |
| 2024-08-08 | 4.790 | 4.820 | 4.680 | 4.755 | 4.755 | 28,446 |
| 2024-08-07 | 4.750 | 4.865 | 4.730 | 4.790 | 4.790 | 30,162 |
| 2024-08-06 | 4.720 | 4.900 | 4.710 | 4.715 | 4.715 | 57,614 |
| 2024-08-05 | 4.900 | 4.900 | 4.450 | 4.700 | 4.700 | 511,482 |
| 2024-08-02 | 5.090 | 5.090 | 4.790 | 5.040 | 5.040 | 176,788 |
| 2024-08-01 | 5.130 | 5.180 | 5.040 | 5.100 | 5.100 | 26,941 |
| 2024-07-31 | 5.130 | 5.160 | 5.050 | 5.130 | 5.130 | 58,209 |
| 2024-07-30 | 5.150 | 5.170 | 5.080 | 5.130 | 5.130 | 11,343 |
| 2024-07-29 | 5.190 | 5.190 | 5.060 | 5.140 | 5.140 | 19,072 |
| 2024-07-26 | 5.010 | 5.210 | 4.980 | 5.140 | 5.140 | 73,664 |
| 2024-07-25 | 5.200 | 5.240 | 4.980 | 5.050 | 5.050 | 137,874 |
| 2024-07-24 | 5.260 | 5.270 | 5.110 | 5.190 | 5.190 | 81,425 |
| 2024-07-23 | 5.360 | 5.360 | 5.240 | 5.260 | 5.260 | 40,557 |
| 2024-07-22 | 5.270 | 5.400 | 5.270 | 5.360 | 5.360 | 33,664 |
| 2024-07-19 | 5.440 | 5.450 | 5.250 | 5.270 | 5.270 | 49,210 |
| 2024-07-18 | 5.380 | 5.480 | 5.380 | 5.440 | 5.440 | 39,335 |
| 2024-07-17 | 5.440 | 5.470 | 5.280 | 5.370 | 5.370 | 87,293 |
| 2024-07-16 | 5.500 | 5.530 | 5.420 | 5.430 | 5.430 | 47,856 |
| 2024-07-15 | 5.660 | 5.660 | 5.380 | 5.430 | 5.430 | 141,866 |
| 2024-07-12 | 5.450 | 5.680 | 5.350 | 5.660 | 5.660 | 191,945 |
| 2024-07-11 | 5.720 | 5.730 | 5.410 | 5.430 | 5.430 | 152,848 |
| 2024-07-10 | 5.500 | 5.930 | 5.500 | 5.680 | 5.680 | 512,254 |
| 2024-07-09 | 5.250 | 5.490 | 5.250 | 5.430 | 5.430 | 282,602 |
| 2024-07-08 | 5.150 | 5.230 | 5.060 | 5.230 | 5.230 | 61,952 |
| 2024-07-05 | 5.040 | 5.160 | 5.040 | 5.150 | 5.150 | 55,857 |
| 2024-07-04 | 5.100 | 5.100 | 5.050 | 5.060 | 5.060 | 17,931 |
| 2024-07-03 | 5.060 | 5.120 | 5.040 | 5.100 | 5.100 | 39,559 |
| 2024-07-02 | 5.010 | 5.240 | 4.980 | 5.040 | 5.040 | 244,445 |
| 2024-07-01 | 5.000 | 5.080 | 5.000 | 5.080 | 5.080 | 45,769 |
| 2024-06-28 | 5.040 | 5.070 | 5.010 | 5.060 | 5.060 | 11,914 |
| 2024-06-27 | 5.000 | 5.070 | 4.990 | 5.050 | 5.050 | 35,346 |
| 2024-06-26 | 5.050 | 5.070 | 5.000 | 5.000 | 5.000 | 27,635 |
| 2024-06-25 | 5.130 | 5.130 | 5.010 | 5.040 | 5.040 | 35,464 |
| 2024-06-24 | 5.110 | 5.170 | 5.080 | 5.130 | 5.130 | 50,326 |
| 2024-06-21 | 5.160 | 5.200 | 5.070 | 5.110 | 5.110 | 68,343 |
| 2024-06-20 | 5.150 | 5.250 | 5.080 | 5.100 | 5.100 | 246,668 |
| 2024-06-19 | 4.975 | 5.170 | 4.940 | 5.140 | 5.140 | 250,703 |
| 2024-06-18 | 4.900 | 4.980 | 4.900 | 4.975 | 4.975 | 36,613 |
| 2024-06-17 | 4.940 | 5.040 | 4.940 | 5.000 | 5.000 | 63,948 |
| 2024-06-14 | 4.970 | 4.970 | 4.890 | 4.965 | 4.965 | 36,387 |
| 2024-06-13 | 4.940 | 4.990 | 4.910 | 4.910 | 4.910 | 20,199 |
| 2024-06-12 | 4.920 | 4.990 | 4.920 | 4.990 | 4.990 | 39,686 |
| 2024-06-11 | 4.930 | 4.970 | 4.920 | 4.970 | 4.970 | 48,234 |
| 2024-06-10 | 4.920 | 5.000 | 4.920 | 4.930 | 4.930 | 23,833 |
| 2024-06-07 | 5.060 | 5.060 | 4.945 | 5.000 | 5.000 | 13,531 |
| 2024-06-06 | 4.970 | 5.050 | 4.960 | 5.040 | 5.040 | 84,135 |
| 2024-06-05 | 4.940 | 4.980 | 4.920 | 4.960 | 4.960 | 35,884 |
| 2024-06-04 | 4.950 | 4.960 | 4.915 | 4.920 | 4.920 | 46,897 |
| 2024-06-03 | 4.920 | 5.000 | 4.900 | 4.940 | 4.940 | 41,781 |
| 2024-05-31 | 5.000 | 5.000 | 4.910 | 4.930 | 4.930 | 29,135 |
| 2024-05-29 | 5.050 | 5.050 | 4.910 | 4.995 | 4.995 | 86,040 |
| 2024-05-28 | 4.850 | 5.060 | 4.830 | 4.970 | 4.970 | 46,244 |
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.