Synthaverse S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 6.500 | 6.870 | 6.420 | 6.560 | 6.560 | 832,308 |
| 2022-09-21 | 6.552 | 6.846 | 6.462 | 6.500 | 6.500 | 767,270 |
| 2022-09-20 | 7.000 | 7.180 | 6.520 | 6.628 | 6.628 | 1,132,536 |
| 2022-09-19 | 7.500 | 7.620 | 7.020 | 7.072 | 7.072 | 1,709,140 |
| 2022-09-16 | 6.076 | 7.690 | 6.070 | 7.400 | 7.400 | 5,348,558 |
| 2022-09-15 | 6.396 | 6.396 | 6.030 | 6.162 | 6.162 | 931,040 |
| 2022-09-14 | 6.330 | 6.660 | 6.220 | 6.386 | 6.386 | 873,390 |
| 2022-09-13 | 6.870 | 6.890 | 6.300 | 6.330 | 6.330 | 979,729 |
| 2022-09-12 | 7.088 | 7.270 | 6.760 | 6.850 | 6.850 | 959,962 |
| 2022-09-09 | 7.006 | 7.444 | 6.950 | 7.030 | 7.030 | 1,135,157 |
| 2022-09-08 | 6.880 | 7.196 | 6.760 | 7.000 | 7.000 | 1,055,666 |
| 2022-09-07 | 6.880 | 7.190 | 6.540 | 6.680 | 6.680 | 1,378,003 |
| 2022-09-06 | 7.338 | 7.660 | 6.952 | 6.958 | 6.958 | 1,356,735 |
| 2022-09-05 | 7.750 | 7.794 | 7.140 | 7.350 | 7.350 | 783,386 |
| 2022-09-02 | 7.300 | 7.878 | 7.204 | 7.750 | 7.750 | 1,247,100 |
| 2022-09-01 | 7.920 | 8.080 | 7.400 | 7.400 | 7.400 | 1,177,797 |
| 2022-08-31 | 7.980 | 8.150 | 7.740 | 7.990 | 7.990 | 1,061,733 |
| 2022-08-30 | 7.756 | 8.294 | 7.650 | 7.850 | 7.850 | 2,424,723 |
| 2022-08-29 | 8.000 | 8.490 | 7.450 | 7.620 | 7.620 | 3,512,461 |
| 2022-08-26 | 8.500 | 9.950 | 8.180 | 8.400 | 8.400 | 11,032,829 |
| 2022-08-25 | 5.860 | 8.080 | 5.854 | 8.080 | 8.080 | 7,416,712 |
| 2022-08-24 | 5.200 | 5.930 | 5.200 | 5.850 | 5.850 | 1,433,246 |
| 2022-08-23 | 5.128 | 5.400 | 5.020 | 5.240 | 5.240 | 382,179 |
| 2022-08-22 | 5.200 | 5.476 | 5.128 | 5.128 | 5.128 | 332,403 |
| 2022-08-19 | 5.498 | 5.634 | 5.112 | 5.218 | 5.218 | 919,142 |
| 2022-08-18 | 5.770 | 5.770 | 5.500 | 5.500 | 5.500 | 467,322 |
| 2022-08-17 | 5.700 | 6.100 | 5.660 | 5.752 | 5.752 | 749,534 |
| 2022-08-16 | 5.886 | 5.990 | 5.660 | 5.720 | 5.720 | 421,197 |
| 2022-08-12 | 6.030 | 6.168 | 5.872 | 5.922 | 5.922 | 395,930 |
| 2022-08-11 | 6.210 | 6.300 | 6.050 | 6.082 | 6.082 | 235,702 |
| 2022-08-10 | 6.150 | 6.420 | 6.038 | 6.150 | 6.150 | 1,013,567 |
| 2022-08-09 | 6.350 | 6.390 | 5.862 | 5.990 | 5.990 | 834,637 |
| 2022-08-08 | 6.600 | 6.700 | 6.252 | 6.310 | 6.310 | 354,361 |
| 2022-08-05 | 6.654 | 6.820 | 6.400 | 6.650 | 6.650 | 361,124 |
| 2022-08-04 | 6.790 | 6.900 | 6.598 | 6.654 | 6.654 | 554,441 |
| 2022-08-03 | 6.380 | 6.880 | 6.220 | 6.740 | 6.740 | 1,020,392 |
| 2022-08-02 | 6.910 | 6.910 | 6.460 | 6.496 | 6.496 | 1,066,516 |
| 2022-08-01 | 6.950 | 7.168 | 6.700 | 6.930 | 6.930 | 1,619,852 |
| 2022-07-29 | 5.950 | 6.960 | 5.460 | 6.844 | 6.844 | 5,254,216 |
| 2022-07-28 | 7.060 | 7.180 | 5.900 | 6.070 | 6.070 | 3,002,871 |
| 2022-07-27 | 7.278 | 7.388 | 6.680 | 6.970 | 6.970 | 2,441,152 |
| 2022-07-26 | 6.690 | 7.358 | 6.466 | 7.040 | 7.040 | 5,221,356 |
| 2022-07-25 | 5.198 | 7.250 | 5.140 | 6.412 | 6.412 | 5,878,275 |
| 2022-07-22 | 5.450 | 5.500 | 5.042 | 5.212 | 5.212 | 2,233,176 |
| 2022-07-21 | 4.800 | 5.570 | 4.800 | 5.290 | 5.290 | 6,828,932 |
| 2022-07-20 | 3.540 | 4.700 | 3.490 | 4.680 | 4.680 | 5,388,056 |
| 2022-07-19 | 3.520 | 3.583 | 3.384 | 3.545 | 3.545 | 83,898 |
| 2022-07-18 | 3.470 | 3.530 | 3.411 | 3.505 | 3.505 | 109,092 |
| 2022-07-15 | 3.363 | 3.550 | 3.282 | 3.505 | 3.505 | 99,503 |
| 2022-07-14 | 3.399 | 3.459 | 3.270 | 3.348 | 3.348 | 137,955 |
| 2022-07-13 | 3.503 | 3.530 | 3.320 | 3.429 | 3.429 | 262,392 |
| 2022-07-12 | 3.750 | 3.860 | 3.500 | 3.516 | 3.516 | 326,292 |
| 2022-07-11 | 3.590 | 3.900 | 3.529 | 3.730 | 3.730 | 716,971 |
| 2022-07-08 | 3.497 | 3.600 | 3.450 | 3.589 | 3.589 | 386,077 |
| 2022-07-07 | 3.454 | 3.521 | 3.355 | 3.420 | 3.420 | 158,788 |
| 2022-07-06 | 3.480 | 3.600 | 3.300 | 3.454 | 3.454 | 107,157 |
| 2022-07-05 | 3.580 | 3.585 | 3.300 | 3.429 | 3.429 | 106,446 |
| 2022-07-04 | 3.648 | 3.648 | 3.479 | 3.548 | 3.548 | 159,320 |
| 2022-07-01 | 3.380 | 3.700 | 3.161 | 3.640 | 3.640 | 593,205 |
| 2022-06-30 | 3.390 | 3.390 | 3.297 | 3.300 | 3.300 | 64,622 |
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.