Synthaverse S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 4.920 | 4.940 | 4.855 | 4.855 | 4.855 | 31,583 |
| 2024-05-24 | 4.900 | 4.940 | 4.855 | 4.920 | 4.920 | 60,468 |
| 2024-05-23 | 4.905 | 4.965 | 4.855 | 4.900 | 4.900 | 90,127 |
| 2024-05-22 | 4.990 | 5.020 | 4.875 | 4.920 | 4.920 | 152,225 |
| 2024-05-21 | 5.010 | 5.040 | 4.980 | 5.020 | 5.020 | 75,747 |
| 2024-05-20 | 5.030 | 5.050 | 5.000 | 5.020 | 5.020 | 111,396 |
| 2024-05-17 | 5.120 | 5.150 | 5.020 | 5.050 | 5.050 | 93,019 |
| 2024-05-16 | 5.150 | 5.200 | 4.950 | 5.080 | 5.080 | 75,381 |
| 2024-05-15 | 5.230 | 5.230 | 5.080 | 5.080 | 5.080 | 128,467 |
| 2024-05-14 | 5.140 | 5.250 | 5.110 | 5.220 | 5.220 | 105,171 |
| 2024-05-13 | 4.950 | 5.250 | 4.950 | 5.140 | 5.140 | 266,508 |
| 2024-05-10 | 4.810 | 4.945 | 4.810 | 4.940 | 4.940 | 222,245 |
| 2024-05-09 | 4.695 | 4.845 | 4.695 | 4.810 | 4.810 | 135,777 |
| 2024-05-08 | 4.760 | 4.780 | 4.680 | 4.695 | 4.695 | 55,277 |
| 2024-05-07 | 4.800 | 4.800 | 4.745 | 4.780 | 4.780 | 42,234 |
| 2024-05-06 | 4.840 | 4.870 | 4.760 | 4.800 | 4.800 | 54,729 |
| 2024-05-02 | 4.920 | 4.950 | 4.810 | 4.840 | 4.840 | 98,844 |
| 2024-04-30 | 4.970 | 4.990 | 4.820 | 4.950 | 4.950 | 44,122 |
| 2024-04-29 | 4.905 | 4.990 | 4.890 | 4.970 | 4.970 | 39,803 |
| 2024-04-26 | 4.825 | 4.970 | 4.825 | 4.900 | 4.900 | 46,067 |
| 2024-04-25 | 4.800 | 5.000 | 4.740 | 4.825 | 4.825 | 168,936 |
| 2024-04-24 | 4.860 | 4.920 | 4.715 | 4.800 | 4.800 | 227,089 |
| 2024-04-23 | 5.010 | 5.020 | 4.780 | 4.930 | 4.930 | 147,349 |
| 2024-04-22 | 5.070 | 5.290 | 5.000 | 5.010 | 5.010 | 284,281 |
| 2024-04-19 | 4.745 | 5.110 | 4.700 | 5.070 | 5.070 | 560,422 |
| 2024-04-18 | 4.435 | 4.750 | 4.400 | 4.745 | 4.745 | 279,133 |
| 2024-04-17 | 4.430 | 4.440 | 4.390 | 4.430 | 4.430 | 68,367 |
| 2024-04-16 | 4.380 | 4.455 | 4.370 | 4.420 | 4.420 | 73,148 |
| 2024-04-15 | 4.460 | 4.470 | 4.400 | 4.420 | 4.420 | 50,633 |
| 2024-04-12 | 4.220 | 4.500 | 4.200 | 4.400 | 4.400 | 388,304 |
| 2024-04-11 | 4.200 | 4.250 | 4.150 | 4.220 | 4.220 | 102,483 |
| 2024-04-10 | 4.120 | 4.200 | 4.050 | 4.170 | 4.170 | 99,603 |
| 2024-04-09 | 4.110 | 4.120 | 4.055 | 4.080 | 4.080 | 37,931 |
| 2024-04-08 | 4.100 | 4.115 | 4.050 | 4.110 | 4.110 | 18,090 |
| 2024-04-05 | 4.015 | 4.105 | 3.990 | 4.100 | 4.100 | 56,111 |
| 2024-04-04 | 4.100 | 4.130 | 4.015 | 4.015 | 4.015 | 61,507 |
| 2024-04-03 | 4.150 | 4.190 | 4.000 | 4.080 | 4.080 | 142,442 |
| 2024-04-02 | 4.020 | 4.295 | 4.020 | 4.135 | 4.135 | 233,509 |
| 2024-03-28 | 3.912 | 3.950 | 3.884 | 3.910 | 3.910 | 53,496 |
| 2024-03-27 | 3.866 | 3.960 | 3.826 | 3.910 | 3.910 | 40,446 |
| 2024-03-26 | 3.758 | 3.894 | 3.740 | 3.866 | 3.866 | 51,734 |
| 2024-03-25 | 3.814 | 3.838 | 3.742 | 3.780 | 3.780 | 56,797 |
| 2024-03-22 | 3.800 | 3.878 | 3.798 | 3.850 | 3.850 | 70,948 |
| 2024-03-21 | 3.850 | 3.982 | 3.800 | 3.800 | 3.800 | 122,635 |
| 2024-03-20 | 3.900 | 3.900 | 3.836 | 3.850 | 3.850 | 63,324 |
| 2024-03-19 | 3.944 | 3.944 | 3.880 | 3.882 | 3.882 | 37,684 |
| 2024-03-18 | 4.000 | 4.108 | 3.916 | 3.932 | 3.932 | 100,649 |
| 2024-03-15 | 3.940 | 4.110 | 3.844 | 4.110 | 4.110 | 316,720 |
| 2024-03-14 | 3.894 | 3.980 | 3.880 | 3.940 | 3.940 | 83,373 |
| 2024-03-13 | 3.820 | 3.890 | 3.720 | 3.890 | 3.890 | 94,365 |
| 2024-03-12 | 3.972 | 3.972 | 3.792 | 3.824 | 3.824 | 93,869 |
| 2024-03-11 | 4.036 | 4.060 | 3.874 | 3.900 | 3.900 | 205,642 |
| 2024-03-08 | 3.900 | 4.078 | 3.872 | 4.030 | 4.030 | 451,147 |
| 2024-03-07 | 3.600 | 3.850 | 3.570 | 3.850 | 3.850 | 202,005 |
| 2024-03-06 | 3.638 | 3.640 | 3.552 | 3.590 | 3.590 | 128,186 |
| 2024-03-05 | 3.656 | 3.658 | 3.572 | 3.640 | 3.640 | 107,715 |
| 2024-03-04 | 3.712 | 3.748 | 3.604 | 3.660 | 3.660 | 151,981 |
| 2024-03-01 | 3.820 | 3.820 | 3.722 | 3.722 | 3.722 | 161,804 |
| 2024-02-29 | 3.950 | 3.950 | 3.820 | 3.820 | 3.820 | 89,790 |
| 2024-02-28 | 3.900 | 3.940 | 3.822 | 3.840 | 3.840 | 63,850 |
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.