Synthaverse S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 5.670 | 5.758 | 5.500 | 5.500 | 5.500 | 329,876 |
| 2022-12-16 | 5.690 | 5.760 | 5.450 | 5.562 | 5.562 | 607,482 |
| 2022-12-15 | 5.768 | 5.800 | 5.660 | 5.694 | 5.694 | 293,174 |
| 2022-12-14 | 5.826 | 5.976 | 5.764 | 5.768 | 5.768 | 474,598 |
| 2022-12-13 | 5.950 | 5.958 | 5.772 | 5.810 | 5.810 | 384,890 |
| 2022-12-12 | 5.890 | 6.060 | 5.752 | 5.938 | 5.938 | 638,449 |
| 2022-12-09 | 5.770 | 5.948 | 5.750 | 5.850 | 5.850 | 399,954 |
| 2022-12-08 | 5.870 | 5.900 | 5.758 | 5.760 | 5.760 | 435,488 |
| 2022-12-07 | 5.722 | 5.994 | 5.626 | 5.856 | 5.856 | 1,223,251 |
| 2022-12-06 | 5.700 | 5.792 | 5.580 | 5.666 | 5.666 | 464,105 |
| 2022-12-05 | 5.590 | 5.850 | 5.422 | 5.650 | 5.650 | 1,544,855 |
| 2022-12-02 | 5.690 | 5.850 | 5.570 | 5.580 | 5.580 | 1,038,761 |
| 2022-12-01 | 6.000 | 6.040 | 5.634 | 5.698 | 5.698 | 2,894,511 |
| 2022-11-30 | 6.350 | 6.568 | 6.212 | 6.288 | 6.288 | 534,331 |
| 2022-11-29 | 6.770 | 6.770 | 6.278 | 6.402 | 6.402 | 1,287,558 |
| 2022-11-28 | 6.962 | 7.054 | 6.772 | 6.790 | 6.790 | 600,493 |
| 2022-11-25 | 7.030 | 7.150 | 6.960 | 7.000 | 7.000 | 303,105 |
| 2022-11-24 | 7.072 | 7.142 | 7.000 | 7.030 | 7.030 | 279,531 |
| 2022-11-23 | 6.998 | 7.250 | 6.994 | 7.056 | 7.056 | 359,443 |
| 2022-11-22 | 7.000 | 7.070 | 6.960 | 6.990 | 6.990 | 208,965 |
| 2022-11-21 | 7.120 | 7.180 | 6.994 | 7.000 | 7.000 | 264,500 |
| 2022-11-18 | 7.064 | 7.180 | 7.020 | 7.050 | 7.050 | 165,512 |
| 2022-11-17 | 7.298 | 7.300 | 7.004 | 7.070 | 7.070 | 301,532 |
| 2022-11-16 | 6.950 | 7.416 | 6.870 | 7.300 | 7.300 | 854,160 |
| 2022-11-15 | 7.006 | 7.186 | 6.950 | 7.042 | 7.042 | 402,068 |
| 2022-11-14 | 7.178 | 7.298 | 7.000 | 7.050 | 7.050 | 697,150 |
| 2022-11-10 | 7.220 | 7.378 | 7.060 | 7.102 | 7.102 | 969,901 |
| 2022-11-09 | 8.200 | 8.450 | 7.210 | 7.240 | 7.240 | 3,814,285 |
| 2022-11-08 | 7.000 | 7.760 | 6.902 | 7.700 | 7.700 | 1,356,836 |
| 2022-11-07 | 7.290 | 7.290 | 6.802 | 6.980 | 6.980 | 744,294 |
| 2022-11-04 | 7.200 | 7.350 | 7.030 | 7.190 | 7.190 | 487,886 |
| 2022-11-03 | 7.050 | 7.220 | 6.950 | 7.140 | 7.140 | 375,019 |
| 2022-11-02 | 7.400 | 7.576 | 7.010 | 7.062 | 7.062 | 877,178 |
| 2022-10-31 | 7.200 | 7.300 | 7.036 | 7.290 | 7.290 | 431,161 |
| 2022-10-28 | 7.000 | 7.180 | 6.840 | 7.176 | 7.176 | 431,978 |
| 2022-10-27 | 6.800 | 7.150 | 6.738 | 6.900 | 6.900 | 652,519 |
| 2022-10-26 | 6.840 | 6.982 | 6.560 | 6.720 | 6.720 | 714,969 |
| 2022-10-25 | 7.142 | 7.330 | 6.820 | 6.880 | 6.880 | 969,736 |
| 2022-10-24 | 6.900 | 7.400 | 6.750 | 7.106 | 7.106 | 1,539,743 |
| 2022-10-21 | 6.350 | 7.110 | 6.280 | 6.844 | 6.844 | 1,448,199 |
| 2022-10-20 | 6.226 | 6.388 | 6.150 | 6.388 | 6.388 | 341,455 |
| 2022-10-19 | 6.378 | 6.380 | 6.206 | 6.350 | 6.350 | 275,821 |
| 2022-10-18 | 6.250 | 6.390 | 6.120 | 6.350 | 6.350 | 428,616 |
| 2022-10-17 | 6.220 | 6.330 | 6.100 | 6.150 | 6.150 | 357,589 |
| 2022-10-14 | 6.500 | 6.520 | 6.220 | 6.220 | 6.220 | 236,553 |
| 2022-10-13 | 6.144 | 6.530 | 6.082 | 6.332 | 6.332 | 591,559 |
| 2022-10-12 | 6.618 | 6.644 | 6.140 | 6.200 | 6.200 | 690,879 |
| 2022-10-11 | 5.650 | 6.640 | 5.640 | 6.620 | 6.620 | 2,007,765 |
| 2022-10-10 | 5.630 | 5.848 | 5.630 | 5.650 | 5.650 | 293,995 |
| 2022-10-07 | 5.710 | 5.938 | 5.622 | 5.750 | 5.750 | 368,037 |
| 2022-10-06 | 5.900 | 6.064 | 5.690 | 5.720 | 5.720 | 319,217 |
| 2022-10-05 | 6.190 | 6.190 | 5.800 | 5.830 | 5.830 | 326,623 |
| 2022-10-04 | 6.060 | 6.260 | 6.006 | 6.188 | 6.188 | 426,745 |
| 2022-10-03 | 6.000 | 6.000 | 5.620 | 5.990 | 5.990 | 523,217 |
| 2022-09-30 | 6.104 | 6.300 | 5.900 | 5.900 | 5.900 | 301,913 |
| 2022-09-29 | 6.400 | 6.518 | 6.100 | 6.180 | 6.180 | 361,505 |
| 2022-09-28 | 6.400 | 6.466 | 6.184 | 6.360 | 6.360 | 354,823 |
| 2022-09-27 | 6.356 | 6.570 | 6.168 | 6.498 | 6.498 | 417,427 |
| 2022-09-26 | 6.400 | 6.730 | 6.000 | 6.200 | 6.200 | 674,422 |
| 2022-09-23 | 6.720 | 6.720 | 6.200 | 6.320 | 6.320 | 508,339 |
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.