Synthaverse S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 5.290 | 5.340 | 5.160 | 5.190 | 5.190 | 208,694 |
| 2023-09-05 | 5.170 | 5.700 | 5.170 | 5.290 | 5.290 | 868,903 |
| 2023-09-04 | 5.400 | 5.400 | 5.170 | 5.210 | 5.210 | 160,734 |
| 2023-09-01 | 5.200 | 5.390 | 5.160 | 5.385 | 5.385 | 324,899 |
| 2023-08-31 | 5.150 | 5.185 | 5.100 | 5.180 | 5.180 | 49,950 |
| 2023-08-30 | 5.115 | 5.190 | 5.100 | 5.145 | 5.145 | 101,269 |
| 2023-08-29 | 5.140 | 5.200 | 5.100 | 5.115 | 5.115 | 112,846 |
| 2023-08-28 | 5.185 | 5.225 | 5.100 | 5.140 | 5.140 | 95,113 |
| 2023-08-25 | 5.240 | 5.240 | 5.170 | 5.185 | 5.185 | 55,797 |
| 2023-08-24 | 5.200 | 5.275 | 5.200 | 5.200 | 5.200 | 83,067 |
| 2023-08-23 | 5.210 | 5.260 | 5.180 | 5.210 | 5.210 | 55,206 |
| 2023-08-22 | 5.230 | 5.290 | 5.150 | 5.210 | 5.210 | 100,766 |
| 2023-08-21 | 5.360 | 5.365 | 5.200 | 5.245 | 5.245 | 123,725 |
| 2023-08-18 | 5.330 | 5.400 | 5.205 | 5.365 | 5.365 | 132,505 |
| 2023-08-17 | 5.360 | 5.420 | 5.350 | 5.355 | 5.355 | 82,540 |
| 2023-08-16 | 5.350 | 5.495 | 5.320 | 5.405 | 5.405 | 123,261 |
| 2023-08-14 | 5.350 | 5.550 | 5.335 | 5.365 | 5.365 | 145,199 |
| 2023-08-11 | 5.350 | 5.350 | 5.310 | 5.350 | 5.350 | 29,582 |
| 2023-08-10 | 5.255 | 5.390 | 5.255 | 5.300 | 5.300 | 89,237 |
| 2023-08-09 | 5.310 | 5.380 | 5.310 | 5.380 | 5.380 | 53,815 |
| 2023-08-08 | 5.370 | 5.390 | 5.300 | 5.320 | 5.320 | 78,052 |
| 2023-08-07 | 5.350 | 5.400 | 5.330 | 5.330 | 5.330 | 71,717 |
| 2023-08-04 | 5.480 | 5.480 | 5.355 | 5.370 | 5.370 | 91,896 |
| 2023-08-03 | 5.430 | 5.500 | 5.365 | 5.400 | 5.400 | 178,842 |
| 2023-08-02 | 5.500 | 5.500 | 5.420 | 5.430 | 5.430 | 113,754 |
| 2023-08-01 | 5.600 | 5.600 | 5.490 | 5.490 | 5.490 | 61,266 |
| 2023-07-31 | 5.500 | 5.600 | 5.450 | 5.585 | 5.585 | 106,462 |
| 2023-07-28 | 5.500 | 5.550 | 5.470 | 5.500 | 5.500 | 76,256 |
| 2023-07-27 | 5.510 | 5.600 | 5.500 | 5.550 | 5.550 | 86,142 |
| 2023-07-26 | 5.560 | 5.605 | 5.510 | 5.510 | 5.510 | 72,944 |
| 2023-07-25 | 5.630 | 5.650 | 5.535 | 5.560 | 5.560 | 89,822 |
| 2023-07-24 | 5.650 | 5.650 | 5.565 | 5.590 | 5.590 | 90,052 |
| 2023-07-21 | 5.575 | 5.670 | 5.540 | 5.650 | 5.650 | 51,343 |
| 2023-07-20 | 5.610 | 5.640 | 5.510 | 5.575 | 5.575 | 130,666 |
| 2023-07-19 | 5.700 | 5.750 | 5.610 | 5.610 | 5.610 | 93,762 |
| 2023-07-18 | 5.800 | 5.800 | 5.630 | 5.650 | 5.650 | 196,405 |
| 2023-07-17 | 5.640 | 5.850 | 5.625 | 5.800 | 5.800 | 300,036 |
| 2023-07-14 | 5.640 | 5.740 | 5.590 | 5.705 | 5.705 | 125,989 |
| 2023-07-13 | 5.610 | 5.705 | 5.600 | 5.640 | 5.640 | 123,935 |
| 2023-07-12 | 5.530 | 5.680 | 5.510 | 5.600 | 5.600 | 184,366 |
| 2023-07-11 | 5.530 | 5.550 | 5.500 | 5.530 | 5.530 | 51,177 |
| 2023-07-10 | 5.545 | 5.545 | 5.420 | 5.535 | 5.535 | 50,332 |
| 2023-07-07 | 5.400 | 5.550 | 5.380 | 5.470 | 5.470 | 185,974 |
| 2023-07-06 | 5.450 | 5.540 | 5.325 | 5.400 | 5.400 | 231,247 |
| 2023-07-05 | 5.605 | 5.605 | 5.450 | 5.460 | 5.460 | 191,980 |
| 2023-07-04 | 5.550 | 5.635 | 5.460 | 5.570 | 5.570 | 143,031 |
| 2023-07-03 | 5.640 | 5.640 | 5.510 | 5.550 | 5.550 | 152,184 |
| 2023-06-30 | 5.645 | 5.680 | 5.560 | 5.600 | 5.600 | 233,236 |
| 2023-06-29 | 5.860 | 5.940 | 5.610 | 5.645 | 5.645 | 331,234 |
| 2023-06-28 | 5.810 | 5.870 | 5.690 | 5.690 | 5.690 | 128,004 |
| 2023-06-27 | 5.690 | 5.800 | 5.605 | 5.770 | 5.770 | 219,859 |
| 2023-06-26 | 5.660 | 5.895 | 5.620 | 5.690 | 5.690 | 411,514 |
| 2023-06-23 | 5.550 | 5.755 | 5.550 | 5.630 | 5.630 | 153,024 |
| 2023-06-22 | 5.610 | 5.690 | 5.575 | 5.595 | 5.595 | 112,554 |
| 2023-06-21 | 5.780 | 5.800 | 5.640 | 5.640 | 5.640 | 159,778 |
| 2023-06-20 | 5.595 | 5.900 | 5.550 | 5.740 | 5.740 | 546,227 |
| 2023-06-19 | 5.590 | 5.785 | 5.505 | 5.530 | 5.530 | 385,799 |
| 2023-06-16 | 5.440 | 5.635 | 5.410 | 5.420 | 5.420 | 304,938 |
| 2023-06-15 | 5.445 | 5.500 | 5.390 | 5.405 | 5.405 | 110,263 |
| 2023-06-14 | 5.415 | 5.490 | 5.390 | 5.390 | 5.390 | 96,839 |
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.