Synthaverse S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 3.900 | 3.940 | 3.822 | 3.840 | 3.840 | 63,850 |
| 2024-02-27 | 3.930 | 3.980 | 3.902 | 3.902 | 3.902 | 83,879 |
| 2024-02-26 | 3.930 | 3.980 | 3.910 | 3.930 | 3.930 | 88,007 |
| 2024-02-23 | 3.904 | 3.952 | 3.900 | 3.930 | 3.930 | 63,778 |
| 2024-02-22 | 3.910 | 3.948 | 3.900 | 3.940 | 3.940 | 79,197 |
| 2024-02-21 | 3.930 | 3.970 | 3.920 | 3.920 | 3.920 | 59,671 |
| 2024-02-20 | 3.950 | 3.980 | 3.920 | 3.940 | 3.940 | 48,840 |
| 2024-02-19 | 3.980 | 4.000 | 3.930 | 3.950 | 3.950 | 90,480 |
| 2024-02-16 | 3.950 | 4.014 | 3.950 | 3.980 | 3.980 | 95,583 |
| 2024-02-15 | 4.036 | 4.036 | 3.970 | 3.980 | 3.980 | 73,471 |
| 2024-02-14 | 4.000 | 4.118 | 3.990 | 3.990 | 3.990 | 93,911 |
| 2024-02-13 | 4.130 | 4.160 | 3.960 | 3.970 | 3.970 | 252,081 |
| 2024-02-12 | 4.148 | 4.178 | 4.110 | 4.126 | 4.126 | 59,287 |
| 2024-02-09 | 4.170 | 4.186 | 4.148 | 4.148 | 4.148 | 38,087 |
| 2024-02-08 | 4.150 | 4.198 | 4.150 | 4.150 | 4.150 | 46,011 |
| 2024-02-07 | 4.248 | 4.248 | 4.180 | 4.180 | 4.180 | 32,500 |
| 2024-02-06 | 4.194 | 4.230 | 4.170 | 4.218 | 4.218 | 203,109 |
| 2024-02-05 | 4.160 | 4.200 | 4.158 | 4.194 | 4.194 | 58,356 |
| 2024-02-02 | 4.182 | 4.220 | 4.150 | 4.170 | 4.170 | 98,786 |
| 2024-02-01 | 4.226 | 4.246 | 4.182 | 4.182 | 4.182 | 82,583 |
| 2024-01-31 | 4.240 | 4.248 | 4.182 | 4.226 | 4.226 | 79,849 |
| 2024-01-30 | 4.260 | 4.300 | 4.250 | 4.250 | 4.250 | 67,437 |
| 2024-01-29 | 4.348 | 4.348 | 4.260 | 4.260 | 4.260 | 45,578 |
| 2024-01-26 | 4.298 | 4.358 | 4.246 | 4.348 | 4.348 | 82,912 |
| 2024-01-25 | 4.272 | 4.290 | 4.250 | 4.254 | 4.254 | 100,293 |
| 2024-01-24 | 4.380 | 4.380 | 4.266 | 4.272 | 4.272 | 110,975 |
| 2024-01-23 | 4.306 | 4.356 | 4.298 | 4.298 | 4.298 | 65,209 |
| 2024-01-22 | 4.370 | 4.392 | 4.302 | 4.302 | 4.302 | 44,702 |
| 2024-01-19 | 4.368 | 4.400 | 4.300 | 4.354 | 4.354 | 55,987 |
| 2024-01-18 | 4.380 | 4.380 | 4.354 | 4.354 | 4.354 | 18,981 |
| 2024-01-17 | 4.364 | 4.410 | 4.350 | 4.350 | 4.350 | 50,629 |
| 2024-01-16 | 4.440 | 4.450 | 4.356 | 4.364 | 4.364 | 75,898 |
| 2024-01-15 | 4.500 | 4.500 | 4.432 | 4.440 | 4.440 | 62,150 |
| 2024-01-12 | 4.550 | 4.580 | 4.480 | 4.518 | 4.518 | 77,444 |
| 2024-01-11 | 4.464 | 4.660 | 4.462 | 4.528 | 4.528 | 280,797 |
| 2024-01-10 | 4.404 | 4.454 | 4.404 | 4.448 | 4.448 | 52,567 |
| 2024-01-09 | 4.414 | 4.460 | 4.414 | 4.458 | 4.458 | 36,044 |
| 2024-01-08 | 4.402 | 4.448 | 4.360 | 4.438 | 4.438 | 45,699 |
| 2024-01-05 | 4.402 | 4.450 | 4.390 | 4.420 | 4.420 | 55,790 |
| 2024-01-04 | 4.450 | 4.470 | 4.402 | 4.402 | 4.402 | 88,861 |
| 2024-01-03 | 4.440 | 4.470 | 4.350 | 4.374 | 4.374 | 62,602 |
| 2024-01-02 | 4.298 | 4.530 | 4.294 | 4.412 | 4.412 | 185,349 |
| 2023-12-29 | 4.286 | 4.320 | 4.252 | 4.270 | 4.270 | 174,355 |
| 2023-12-28 | 4.282 | 4.350 | 4.282 | 4.286 | 4.286 | 112,517 |
| 2023-12-27 | 4.362 | 4.390 | 4.270 | 4.280 | 4.280 | 495,413 |
| 2023-12-22 | 4.422 | 4.450 | 4.252 | 4.390 | 4.390 | 332,724 |
| 2023-12-21 | 4.488 | 4.488 | 4.412 | 4.422 | 4.422 | 87,362 |
| 2023-12-20 | 4.500 | 4.560 | 4.488 | 4.488 | 4.488 | 141,146 |
| 2023-12-19 | 4.550 | 4.590 | 4.500 | 4.500 | 4.500 | 217,422 |
| 2023-12-18 | 4.580 | 4.600 | 4.530 | 4.540 | 4.540 | 143,463 |
| 2023-12-15 | 4.510 | 4.610 | 4.460 | 4.580 | 4.580 | 199,826 |
| 2023-12-14 | 4.414 | 4.660 | 4.382 | 4.510 | 4.510 | 297,762 |
| 2023-12-13 | 4.406 | 4.424 | 4.394 | 4.396 | 4.396 | 121,264 |
| 2023-12-12 | 4.410 | 4.474 | 4.410 | 4.410 | 4.410 | 72,205 |
| 2023-12-11 | 4.420 | 4.420 | 4.382 | 4.420 | 4.420 | 220,583 |
| 2023-12-08 | 4.390 | 4.438 | 4.368 | 4.400 | 4.400 | 188,612 |
| 2023-12-07 | 4.504 | 4.550 | 4.390 | 4.390 | 4.390 | 298,941 |
| 2023-12-06 | 4.562 | 4.616 | 4.488 | 4.544 | 4.544 | 112,466 |
| 2023-12-05 | 4.600 | 4.640 | 4.554 | 4.578 | 4.578 | 193,189 |
| 2023-12-04 | 4.622 | 4.680 | 4.620 | 4.640 | 4.640 | 69,348 |
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.