Synthaverse S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 4.700 | 4.740 | 4.596 | 4.678 | 4.678 | 100,211 |
| 2023-11-29 | 4.770 | 4.818 | 4.670 | 4.700 | 4.700 | 113,247 |
| 2023-11-28 | 4.758 | 4.820 | 4.758 | 4.766 | 4.766 | 60,816 |
| 2023-11-27 | 4.820 | 4.848 | 4.762 | 4.762 | 4.762 | 72,752 |
| 2023-11-24 | 4.778 | 4.820 | 4.760 | 4.818 | 4.818 | 81,545 |
| 2023-11-23 | 4.850 | 4.850 | 4.640 | 4.780 | 4.780 | 105,621 |
| 2023-11-22 | 4.850 | 4.880 | 4.808 | 4.878 | 4.878 | 66,767 |
| 2023-11-21 | 4.830 | 4.900 | 4.800 | 4.814 | 4.814 | 49,216 |
| 2023-11-20 | 4.800 | 4.976 | 4.742 | 4.848 | 4.848 | 198,242 |
| 2023-11-17 | 4.800 | 4.800 | 4.708 | 4.800 | 4.800 | 65,508 |
| 2023-11-16 | 4.820 | 4.820 | 4.710 | 4.786 | 4.786 | 81,230 |
| 2023-11-15 | 4.820 | 4.870 | 4.780 | 4.780 | 4.780 | 88,530 |
| 2023-11-14 | 4.840 | 4.840 | 4.810 | 4.812 | 4.812 | 105,676 |
| 2023-11-13 | 4.880 | 4.888 | 4.824 | 4.824 | 4.824 | 55,954 |
| 2023-11-10 | 4.860 | 4.930 | 4.820 | 4.880 | 4.880 | 84,394 |
| 2023-11-09 | 4.856 | 4.868 | 4.806 | 4.806 | 4.806 | 61,374 |
| 2023-11-08 | 4.848 | 4.860 | 4.826 | 4.856 | 4.856 | 40,957 |
| 2023-11-07 | 4.856 | 4.880 | 4.828 | 4.830 | 4.830 | 50,754 |
| 2023-11-06 | 4.862 | 4.910 | 4.850 | 4.858 | 4.858 | 63,852 |
| 2023-11-03 | 4.890 | 4.898 | 4.850 | 4.850 | 4.850 | 117,648 |
| 2023-11-02 | 4.848 | 4.918 | 4.840 | 4.860 | 4.860 | 131,143 |
| 2023-10-31 | 4.838 | 4.908 | 4.838 | 4.892 | 4.892 | 75,320 |
| 2023-10-30 | 4.918 | 4.980 | 4.770 | 4.854 | 4.854 | 142,765 |
| 2023-10-27 | 4.880 | 5.095 | 4.880 | 4.890 | 4.890 | 211,589 |
| 2023-10-26 | 4.890 | 4.920 | 4.840 | 4.870 | 4.870 | 108,271 |
| 2023-10-25 | 4.940 | 5.000 | 4.890 | 4.890 | 4.890 | 108,715 |
| 2023-10-24 | 5.070 | 5.085 | 4.900 | 4.900 | 4.900 | 181,958 |
| 2023-10-23 | 5.110 | 5.120 | 4.900 | 4.900 | 4.900 | 75,086 |
| 2023-10-20 | 5.105 | 5.140 | 5.075 | 5.110 | 5.110 | 45,116 |
| 2023-10-19 | 5.125 | 5.160 | 5.095 | 5.135 | 5.135 | 55,823 |
| 2023-10-18 | 5.160 | 5.180 | 5.120 | 5.125 | 5.125 | 48,684 |
| 2023-10-17 | 5.125 | 5.190 | 5.120 | 5.150 | 5.150 | 94,620 |
| 2023-10-16 | 5.200 | 5.260 | 5.095 | 5.095 | 5.095 | 103,223 |
| 2023-10-13 | 5.140 | 5.200 | 5.110 | 5.130 | 5.130 | 32,134 |
| 2023-10-12 | 5.250 | 5.265 | 5.150 | 5.160 | 5.160 | 60,533 |
| 2023-10-11 | 5.140 | 5.245 | 5.140 | 5.235 | 5.235 | 100,647 |
| 2023-10-10 | 5.100 | 5.180 | 5.090 | 5.140 | 5.140 | 52,880 |
| 2023-10-09 | 5.040 | 5.095 | 4.990 | 5.095 | 5.095 | 93,766 |
| 2023-10-06 | 5.000 | 5.085 | 4.974 | 4.974 | 4.974 | 116,969 |
| 2023-10-05 | 5.080 | 5.130 | 5.000 | 5.000 | 5.000 | 89,520 |
| 2023-10-04 | 5.130 | 5.150 | 5.005 | 5.075 | 5.075 | 68,367 |
| 2023-10-03 | 5.090 | 5.180 | 5.080 | 5.080 | 5.080 | 55,702 |
| 2023-10-02 | 5.120 | 5.195 | 5.080 | 5.090 | 5.090 | 98,592 |
| 2023-09-29 | 5.140 | 5.190 | 5.100 | 5.120 | 5.120 | 73,834 |
| 2023-09-28 | 5.150 | 5.185 | 5.100 | 5.100 | 5.100 | 98,071 |
| 2023-09-27 | 5.205 | 5.205 | 5.150 | 5.150 | 5.150 | 115,135 |
| 2023-09-26 | 5.255 | 5.295 | 5.200 | 5.205 | 5.205 | 65,776 |
| 2023-09-25 | 5.315 | 5.335 | 5.200 | 5.210 | 5.210 | 59,120 |
| 2023-09-22 | 5.250 | 5.325 | 5.235 | 5.320 | 5.320 | 64,115 |
| 2023-09-21 | 5.455 | 5.455 | 5.250 | 5.250 | 5.250 | 135,775 |
| 2023-09-20 | 5.285 | 5.460 | 5.285 | 5.410 | 5.410 | 249,365 |
| 2023-09-19 | 5.285 | 5.320 | 5.205 | 5.265 | 5.265 | 82,979 |
| 2023-09-18 | 5.295 | 5.380 | 5.280 | 5.285 | 5.285 | 79,677 |
| 2023-09-15 | 5.300 | 5.350 | 5.250 | 5.250 | 5.250 | 83,911 |
| 2023-09-14 | 5.355 | 5.490 | 5.270 | 5.285 | 5.285 | 192,024 |
| 2023-09-13 | 5.160 | 5.360 | 5.160 | 5.355 | 5.355 | 356,967 |
| 2023-09-12 | 5.100 | 5.185 | 5.100 | 5.160 | 5.160 | 66,504 |
| 2023-09-11 | 5.160 | 5.210 | 5.070 | 5.135 | 5.135 | 84,739 |
| 2023-09-08 | 5.180 | 5.245 | 5.160 | 5.160 | 5.160 | 69,177 |
| 2023-09-07 | 5.240 | 5.285 | 5.155 | 5.170 | 5.170 | 96,895 |
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.