Synthaverse S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 3.343 | 3.399 | 3.300 | 3.390 | 3.390 | 66,576 |
| 2022-06-28 | 3.141 | 3.430 | 3.141 | 3.410 | 3.410 | 313,029 |
| 2022-06-27 | 3.170 | 3.200 | 3.126 | 3.153 | 3.153 | 46,692 |
| 2022-06-24 | 3.073 | 3.170 | 3.015 | 3.170 | 3.170 | 56,812 |
| 2022-06-23 | 3.015 | 3.100 | 3.010 | 3.073 | 3.073 | 40,586 |
| 2022-06-22 | 3.070 | 3.072 | 3.013 | 3.049 | 3.049 | 25,514 |
| 2022-06-21 | 3.024 | 3.090 | 3.010 | 3.073 | 3.073 | 53,865 |
| 2022-06-20 | 3.010 | 3.060 | 2.990 | 3.000 | 3.000 | 168,490 |
| 2022-06-17 | 3.099 | 3.179 | 3.004 | 3.008 | 3.008 | 106,077 |
| 2022-06-15 | 3.050 | 3.119 | 2.990 | 3.078 | 3.078 | 71,390 |
| 2022-06-14 | 3.080 | 3.145 | 3.040 | 3.070 | 3.070 | 56,144 |
| 2022-06-13 | 3.300 | 3.300 | 3.050 | 3.080 | 3.080 | 146,156 |
| 2022-06-10 | 3.380 | 3.381 | 3.250 | 3.300 | 3.300 | 89,004 |
| 2022-06-09 | 3.469 | 3.469 | 3.380 | 3.400 | 3.400 | 42,149 |
| 2022-06-08 | 3.480 | 3.490 | 3.395 | 3.468 | 3.468 | 48,066 |
| 2022-06-07 | 3.480 | 3.480 | 3.373 | 3.460 | 3.460 | 47,674 |
| 2022-06-06 | 3.610 | 3.610 | 3.421 | 3.460 | 3.460 | 145,237 |
| 2022-06-03 | 3.700 | 3.700 | 3.508 | 3.590 | 3.590 | 112,653 |
| 2022-06-02 | 3.415 | 3.700 | 3.410 | 3.650 | 3.650 | 365,339 |
| 2022-06-01 | 3.470 | 3.477 | 3.400 | 3.450 | 3.450 | 44,566 |
| 2022-05-31 | 3.492 | 3.492 | 3.406 | 3.470 | 3.470 | 38,749 |
| 2022-05-30 | 3.420 | 3.480 | 3.412 | 3.470 | 3.470 | 135,753 |
| 2022-05-27 | 3.450 | 3.450 | 3.380 | 3.412 | 3.412 | 71,815 |
| 2022-05-26 | 3.399 | 3.445 | 3.300 | 3.440 | 3.440 | 100,418 |
| 2022-05-25 | 3.300 | 3.399 | 3.270 | 3.390 | 3.390 | 74,757 |
| 2022-05-24 | 3.400 | 3.429 | 3.300 | 3.350 | 3.350 | 67,542 |
| 2022-05-23 | 3.345 | 3.448 | 3.343 | 3.390 | 3.390 | 116,196 |
| 2022-05-20 | 3.300 | 3.391 | 3.300 | 3.340 | 3.340 | 94,673 |
| 2022-05-19 | 3.260 | 3.337 | 3.250 | 3.295 | 3.295 | 55,999 |
| 2022-05-18 | 3.390 | 3.459 | 3.263 | 3.263 | 3.263 | 395,581 |
| 2022-05-17 | 3.215 | 3.230 | 3.143 | 3.180 | 3.180 | 41,168 |
| 2022-05-16 | 3.167 | 3.220 | 3.123 | 3.197 | 3.197 | 84,575 |
| 2022-05-13 | 3.133 | 3.193 | 3.114 | 3.167 | 3.167 | 50,776 |
| 2022-05-12 | 3.100 | 3.142 | 3.040 | 3.100 | 3.100 | 81,267 |
| 2022-05-11 | 3.166 | 3.166 | 3.080 | 3.107 | 3.107 | 66,030 |
| 2022-05-10 | 3.050 | 3.151 | 3.050 | 3.136 | 3.136 | 63,277 |
| 2022-05-09 | 3.102 | 3.348 | 3.101 | 3.110 | 3.110 | 173,127 |
| 2022-05-06 | 3.150 | 3.150 | 3.031 | 3.100 | 3.100 | 163,205 |
| 2022-05-05 | 3.250 | 3.350 | 3.100 | 3.160 | 3.160 | 165,506 |
| 2022-05-04 | 3.373 | 3.386 | 3.250 | 3.250 | 3.250 | 80,248 |
| 2022-05-02 | 3.349 | 3.379 | 3.300 | 3.373 | 3.373 | 59,555 |
| 2022-04-29 | 3.350 | 3.399 | 3.330 | 3.343 | 3.343 | 61,168 |
| 2022-04-28 | 3.305 | 3.380 | 3.300 | 3.305 | 3.305 | 85,167 |
| 2022-04-27 | 3.400 | 3.400 | 3.300 | 3.300 | 3.300 | 235,965 |
| 2022-04-26 | 3.530 | 3.588 | 3.400 | 3.400 | 3.400 | 91,608 |
| 2022-04-25 | 3.520 | 3.600 | 3.520 | 3.530 | 3.530 | 154,529 |
| 2022-04-22 | 3.601 | 3.678 | 3.520 | 3.522 | 3.522 | 131,152 |
| 2022-04-21 | 3.600 | 3.610 | 3.560 | 3.580 | 3.580 | 103,643 |
| 2022-04-20 | 3.564 | 3.680 | 3.543 | 3.565 | 3.565 | 147,350 |
| 2022-04-19 | 3.715 | 3.715 | 3.500 | 3.562 | 3.562 | 203,401 |
| 2022-04-14 | 3.544 | 3.767 | 3.522 | 3.700 | 3.700 | 476,106 |
| 2022-04-13 | 3.596 | 3.596 | 3.500 | 3.544 | 3.544 | 85,067 |
| 2022-04-12 | 3.600 | 3.602 | 3.532 | 3.585 | 3.585 | 81,493 |
| 2022-04-11 | 3.559 | 3.600 | 3.510 | 3.600 | 3.600 | 82,030 |
| 2022-04-08 | 3.561 | 3.632 | 3.423 | 3.559 | 3.559 | 332,152 |
| 2022-04-07 | 3.650 | 3.747 | 3.540 | 3.580 | 3.580 | 284,021 |
| 2022-04-06 | 3.610 | 3.969 | 3.519 | 3.600 | 3.600 | 1,040,059 |
| 2022-04-05 | 3.620 | 3.670 | 3.550 | 3.620 | 3.620 | 85,221 |
| 2022-04-04 | 3.615 | 3.759 | 3.580 | 3.580 | 3.580 | 173,946 |
| 2022-04-01 | 3.582 | 3.639 | 3.560 | 3.610 | 3.610 | 72,345 |
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.