Synthaverse S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 5.415 | 5.490 | 5.390 | 5.390 | 5.390 | 96,839 |
| 2023-06-13 | 5.370 | 5.565 | 5.350 | 5.400 | 5.400 | 233,614 |
| 2023-06-12 | 5.470 | 5.490 | 5.340 | 5.370 | 5.370 | 103,574 |
| 2023-06-09 | 5.460 | 5.510 | 5.430 | 5.500 | 5.500 | 66,892 |
| 2023-06-07 | 5.480 | 5.520 | 5.210 | 5.465 | 5.465 | 208,088 |
| 2023-06-06 | 5.470 | 5.510 | 5.430 | 5.450 | 5.450 | 79,521 |
| 2023-06-05 | 5.500 | 5.600 | 5.460 | 5.465 | 5.465 | 105,412 |
| 2023-06-02 | 5.415 | 5.545 | 5.415 | 5.515 | 5.515 | 118,246 |
| 2023-06-01 | 5.500 | 5.555 | 5.415 | 5.430 | 5.430 | 117,166 |
| 2023-05-31 | 5.580 | 5.660 | 5.410 | 5.425 | 5.425 | 136,874 |
| 2023-05-30 | 5.620 | 5.680 | 5.585 | 5.585 | 5.585 | 99,429 |
| 2023-05-29 | 5.690 | 5.720 | 5.640 | 5.640 | 5.640 | 87,768 |
| 2023-05-26 | 5.780 | 5.850 | 5.690 | 5.690 | 5.690 | 152,784 |
| 2023-05-25 | 5.970 | 5.970 | 5.800 | 5.805 | 5.805 | 117,531 |
| 2023-05-24 | 5.880 | 5.955 | 5.830 | 5.950 | 5.950 | 179,305 |
| 2023-05-23 | 6.000 | 6.080 | 5.850 | 5.870 | 5.870 | 150,363 |
| 2023-05-22 | 5.700 | 6.080 | 5.665 | 6.000 | 6.000 | 573,583 |
| 2023-05-19 | 5.600 | 5.725 | 5.600 | 5.660 | 5.660 | 124,660 |
| 2023-05-18 | 5.620 | 5.710 | 5.600 | 5.605 | 5.605 | 103,601 |
| 2023-05-17 | 5.720 | 5.720 | 5.605 | 5.620 | 5.620 | 121,433 |
| 2023-05-16 | 5.705 | 5.775 | 5.700 | 5.720 | 5.720 | 76,268 |
| 2023-05-15 | 5.670 | 5.770 | 5.650 | 5.745 | 5.745 | 153,225 |
| 2023-05-12 | 5.800 | 5.800 | 5.630 | 5.670 | 5.670 | 153,122 |
| 2023-05-11 | 5.840 | 5.845 | 5.710 | 5.725 | 5.725 | 120,951 |
| 2023-05-10 | 5.750 | 5.890 | 5.670 | 5.830 | 5.830 | 181,680 |
| 2023-05-09 | 5.820 | 5.820 | 5.750 | 5.765 | 5.765 | 97,553 |
| 2023-05-08 | 5.700 | 5.930 | 5.700 | 5.820 | 5.820 | 203,508 |
| 2023-05-05 | 5.800 | 5.800 | 5.700 | 5.715 | 5.715 | 91,449 |
| 2023-05-04 | 5.845 | 5.910 | 5.710 | 5.710 | 5.710 | 229,148 |
| 2023-05-02 | 5.920 | 5.985 | 5.815 | 5.850 | 5.850 | 176,268 |
| 2023-04-28 | 6.100 | 6.120 | 5.800 | 5.900 | 5.900 | 366,487 |
| 2023-04-27 | 6.250 | 6.400 | 5.960 | 6.000 | 6.000 | 1,494,600 |
| 2023-04-26 | 6.040 | 6.040 | 5.870 | 5.985 | 5.985 | 171,257 |
| 2023-04-25 | 5.960 | 6.095 | 5.905 | 6.030 | 6.030 | 175,744 |
| 2023-04-24 | 6.080 | 6.120 | 5.950 | 5.950 | 5.950 | 334,024 |
| 2023-04-21 | 6.100 | 6.100 | 6.000 | 6.085 | 6.085 | 205,065 |
| 2023-04-20 | 6.290 | 6.290 | 6.060 | 6.100 | 6.100 | 448,609 |
| 2023-04-19 | 6.210 | 6.250 | 6.122 | 6.250 | 6.250 | 407,320 |
| 2023-04-18 | 6.150 | 6.230 | 6.130 | 6.200 | 6.200 | 193,797 |
| 2023-04-17 | 6.100 | 6.160 | 6.050 | 6.150 | 6.150 | 195,691 |
| 2023-04-14 | 6.000 | 6.182 | 5.992 | 6.110 | 6.110 | 286,549 |
| 2023-04-13 | 5.950 | 6.110 | 5.950 | 6.090 | 6.090 | 259,407 |
| 2023-04-12 | 6.100 | 6.200 | 5.960 | 6.032 | 6.032 | 594,735 |
| 2023-04-11 | 6.146 | 6.154 | 5.900 | 6.030 | 6.030 | 325,276 |
| 2023-04-06 | 5.870 | 6.200 | 5.870 | 6.148 | 6.148 | 485,930 |
| 2023-04-05 | 5.860 | 6.004 | 5.792 | 5.896 | 5.896 | 368,823 |
| 2023-04-04 | 5.638 | 6.050 | 5.638 | 5.900 | 5.900 | 771,583 |
| 2023-04-03 | 5.556 | 5.700 | 5.396 | 5.578 | 5.578 | 320,490 |
| 2023-03-31 | 5.550 | 5.602 | 5.380 | 5.556 | 5.556 | 228,286 |
| 2023-03-30 | 5.436 | 5.540 | 5.360 | 5.530 | 5.530 | 202,458 |
| 2023-03-29 | 5.200 | 5.548 | 5.150 | 5.362 | 5.362 | 427,759 |
| 2023-03-28 | 5.250 | 5.314 | 5.140 | 5.140 | 5.140 | 285,975 |
| 2023-03-27 | 5.282 | 5.400 | 5.200 | 5.200 | 5.200 | 212,648 |
| 2023-03-24 | 5.480 | 5.548 | 5.286 | 5.292 | 5.292 | 262,910 |
| 2023-03-23 | 5.520 | 5.590 | 5.362 | 5.500 | 5.500 | 293,144 |
| 2023-03-22 | 5.750 | 5.758 | 5.542 | 5.586 | 5.586 | 196,888 |
| 2023-03-21 | 5.686 | 5.772 | 5.582 | 5.750 | 5.750 | 261,317 |
| 2023-03-20 | 5.840 | 5.840 | 5.602 | 5.680 | 5.680 | 258,932 |
| 2023-03-17 | 5.900 | 5.900 | 5.660 | 5.850 | 5.850 | 457,032 |
| 2023-03-16 | 5.600 | 5.790 | 5.454 | 5.790 | 5.790 | 334,358 |
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.