Synthaverse S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	5.840	5.920	5.596	5.596	5.596	255,628
2023-03-14	5.870	5.938	5.806	5.868	5.868	126,207
2023-03-13	6.036	6.070	5.750	5.870	5.870	586,301
2023-03-10	6.080	6.100	6.012	6.034	6.034	232,000
2023-03-09	6.248	6.248	6.100	6.102	6.102	150,179
2023-03-08	6.288	6.288	6.122	6.212	6.212	315,576
2023-03-07	6.030	6.266	6.030	6.260	6.260	1,079,749
2023-03-06	6.056	6.118	6.014	6.068	6.068	233,815
2023-03-03	5.950	6.080	5.920	6.076	6.076	173,362
2023-03-02	5.974	6.026	5.840	5.960	5.960	284,008
2023-03-01	5.990	6.076	5.972	5.990	5.990	131,936
2023-02-28	5.950	6.108	5.946	5.990	5.990	179,767
2023-02-27	6.022	6.078	5.922	5.970	5.970	266,214
2023-02-24	6.050	6.084	6.012	6.026	6.026	183,692
2023-02-23	6.090	6.148	6.010	6.040	6.040	217,331
2023-02-22	6.154	6.176	6.030	6.060	6.060	243,922
2023-02-21	6.180	6.290	6.050	6.154	6.154	332,826
2023-02-20	6.176	6.398	6.154	6.184	6.184	547,051
2023-02-17	6.056	6.198	6.020	6.170	6.170	243,340
2023-02-16	6.050	6.114	6.040	6.054	6.054	125,928
2023-02-15	6.080	6.090	6.040	6.044	6.044	220,049
2023-02-14	6.120	6.152	6.060	6.060	6.060	186,747
2023-02-13	6.100	6.186	6.070	6.078	6.078	218,056
2023-02-10	6.090	6.150	6.060	6.082	6.082	341,942
2023-02-09	6.150	6.200	6.082	6.150	6.150	339,031
2023-02-08	6.238	6.250	6.120	6.150	6.150	262,649
2023-02-07	6.298	6.446	6.150	6.206	6.206	1,675,492
2023-02-06	6.120	6.120	5.972	6.004	6.004	241,437
2023-02-03	6.100	6.150	6.050	6.070	6.070	367,572
2023-02-02	6.108	6.138	6.078	6.084	6.084	209,432
2023-02-01	6.320	6.320	6.070	6.080	6.080	573,053
2023-01-31	6.200	6.320	6.180	6.286	6.286	643,036
2023-01-30	6.104	6.230	6.082	6.160	6.160	412,245
2023-01-27	6.100	6.148	6.050	6.130	6.130	246,474
2023-01-26	6.064	6.172	6.050	6.070	6.070	210,445
2023-01-25	6.100	6.302	6.042	6.120	6.120	570,546
2023-01-24	6.070	6.120	6.016	6.030	6.030	279,955
2023-01-23	6.148	6.198	6.056	6.076	6.076	218,854
2023-01-20	6.036	6.150	5.916	6.150	6.150	256,614
2023-01-19	6.050	6.168	5.926	5.970	5.970	337,977
2023-01-18	6.060	6.190	5.970	6.070	6.070	345,939
2023-01-17	6.180	6.180	6.002	6.070	6.070	259,985
2023-01-16	6.250	6.252	6.112	6.160	6.160	292,989
2023-01-13	6.090	6.330	6.090	6.250	6.250	418,839
2023-01-12	6.530	6.550	6.080	6.090	6.090	1,072,860
2023-01-11	6.360	6.648	6.330	6.420	6.420	1,088,893
2023-01-10	6.266	6.392	6.150	6.310	6.310	641,011
2023-01-09	6.300	6.460	6.222	6.260	6.260	581,534
2023-01-05	6.362	6.440	6.260	6.284	6.284	422,656
2023-01-04	6.350	6.448	6.252	6.390	6.390	583,923
2023-01-03	6.150	6.476	6.150	6.270	6.270	1,306,175
2023-01-02	5.960	6.198	5.880	6.036	6.036	542,680
2022-12-30	6.000	6.322	5.922	5.990	5.990	1,495,576
2022-12-29	5.620	6.040	5.604	6.030	6.030	1,471,658
2022-12-28	5.550	5.700	5.502	5.572	5.572	772,188
2022-12-27	5.580	5.744	5.550	5.550	5.550	604,557
2022-12-23	5.646	5.646	5.550	5.600	5.600	217,391
2022-12-22	5.730	5.798	5.550	5.582	5.582	283,386
2022-12-21	5.550	5.850	5.550	5.720	5.720	636,131
2022-12-20	5.470	5.586	5.352	5.542	5.542	556,276

← NewerPage 16 of 21 · 1,251 trading daysOlder →

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.