Synthaverse S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.750	2.780	2.730	2.740	2.740	26,792
2026-07-24	2.780	2.780	2.740	2.750	2.750	13,786
2026-07-23	2.740	2.875	2.740	2.780	2.780	69,122
2026-07-22	2.700	2.770	2.700	2.740	2.740	24,227
2026-07-21	2.730	2.750	2.700	2.730	2.730	44,766
2026-07-20	2.755	2.755	2.710	2.730	2.730	27,415
2026-07-17	2.710	2.770	2.700	2.750	2.750	37,443
2026-07-16	2.730	2.775	2.695	2.720	2.720	29,090
2026-07-15	2.730	2.790	2.710	2.735	2.735	38,455
2026-07-14	2.760	2.770	2.680	2.740	2.740	66,814
2026-07-13	2.750	2.820	2.640	2.730	2.730	139,598
2026-07-10	2.840	2.840	2.715	2.750	2.750	47,548
2026-07-09	2.805	2.865	2.805	2.810	2.810	6,886
2026-07-08	2.820	2.850	2.810	2.810	2.810	37,793
2026-07-07	2.815	2.890	2.815	2.870	2.870	17,783
2026-07-06	2.880	2.890	2.810	2.850	2.850	12,585
2026-07-03	2.860	2.895	2.830	2.865	2.865	12,159
2026-07-02	2.875	2.875	2.820	2.860	2.860	23,972
2026-07-01	2.910	2.960	2.820	2.875	2.875	35,935
2026-06-30	3.050	3.080	2.900	2.910	2.910	52,189
2026-06-29	2.680	3.235	2.665	3.000	3.000	416,281
2026-06-26	2.700	2.700	2.655	2.655	2.655	15,831
2026-06-25	2.680	2.705	2.655	2.700	2.700	17,077
2026-06-24	2.710	2.710	2.680	2.685	2.685	7,611
2026-06-23	2.720	2.720	2.660	2.700	2.700	16,637
2026-06-22	2.700	2.720	2.660	2.700	2.700	30,104
2026-06-19	2.700	2.715	2.600	2.690	2.690	20,462
2026-06-18	2.695	2.725	2.675	2.700	2.700	28,139
2026-06-17	2.720	2.735	2.700	2.720	2.720	29,046
2026-06-16	2.795	2.795	2.700	2.740	2.740	22,124
2026-06-15	2.800	2.845	2.700	2.795	2.795	113,370
2026-06-12	2.720	2.760	2.695	2.750	2.750	27,274
2026-06-11	2.715	2.740	2.700	2.720	2.720	45,397
2026-06-10	2.730	2.730	2.680	2.715	2.715	21,949
2026-06-09	2.620	2.750	2.620	2.730	2.730	56,693
2026-06-08	2.640	2.770	2.630	2.695	2.695	70,483
2026-06-05	2.695	2.725	2.620	2.640	2.640	68,844
2026-06-03	2.670	2.750	2.660	2.725	2.725	67,859
2026-06-02	2.800	2.800	2.600	2.735	2.735	172,992
2026-06-01	2.880	2.895	2.720	2.800	2.800	105,771
2026-05-29	2.900	2.920	2.860	2.880	2.880	68,416
2026-05-28	2.960	2.960	2.895	2.915	2.915	39,025
2026-05-27	2.930	3.045	2.900	2.910	2.910	97,769
2026-05-26	2.905	2.950	2.885	2.930	2.930	49,142
2026-05-25	2.940	2.985	2.880	2.920	2.920	87,053
2026-05-22	3.010	3.010	2.910	2.970	2.970	71,466
2026-05-21	2.985	3.010	2.940	3.010	3.010	82,943
2026-05-20	3.095	3.105	2.985	2.995	2.995	121,149
2026-05-19	3.110	3.110	3.070	3.070	3.070	48,939
2026-05-18	3.080	3.160	3.080	3.110	3.110	15,086
2026-05-15	3.150	3.160	3.070	3.080	3.080	46,523
2026-05-14	3.150	3.160	3.100	3.120	3.120	20,637
2026-05-13	3.120	3.170	3.120	3.150	3.150	15,161
2026-05-12	3.160	3.190	3.110	3.160	3.160	16,636
2026-05-11	3.180	3.180	3.120	3.130	3.130	24,680
2026-05-08	3.175	3.180	3.110	3.180	3.180	23,662
2026-05-07	3.145	3.185	3.105	3.150	3.150	28,719
2026-05-06	3.120	3.200	3.100	3.145	3.145	69,296
2026-05-05	3.060	3.170	3.055	3.120	3.120	62,006
2026-05-04	3.150	3.200	3.000	3.050	3.050	426,758

← NewerPage 2 of 21 · 1,254 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.