Synthaverse S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-31 | 3.640 | 3.662 | 3.560 | 3.602 | 3.602 | 103,253 |
| 2022-03-30 | 3.651 | 3.682 | 3.541 | 3.600 | 3.600 | 143,033 |
| 2022-03-29 | 3.610 | 3.760 | 3.590 | 3.590 | 3.590 | 272,949 |
| 2022-03-28 | 3.590 | 3.600 | 3.545 | 3.599 | 3.599 | 79,718 |
| 2022-03-25 | 3.598 | 3.670 | 3.505 | 3.600 | 3.600 | 245,263 |
| 2022-03-24 | 3.639 | 3.639 | 3.517 | 3.580 | 3.580 | 150,699 |
| 2022-03-23 | 3.595 | 3.637 | 3.536 | 3.612 | 3.612 | 178,120 |
| 2022-03-22 | 3.590 | 3.634 | 3.538 | 3.570 | 3.570 | 91,101 |
| 2022-03-21 | 3.550 | 3.619 | 3.521 | 3.590 | 3.590 | 72,013 |
| 2022-03-18 | 3.582 | 3.669 | 3.476 | 3.580 | 3.580 | 294,454 |
| 2022-03-17 | 3.700 | 3.766 | 3.560 | 3.582 | 3.582 | 597,014 |
| 2022-03-16 | 3.690 | 3.930 | 3.570 | 3.678 | 3.678 | 946,287 |
| 2022-03-15 | 3.540 | 3.970 | 3.400 | 3.482 | 3.482 | 1,480,223 |
| 2022-03-14 | 3.061 | 3.580 | 3.021 | 3.580 | 3.580 | 560,105 |
| 2022-03-11 | 3.047 | 3.160 | 3.047 | 3.070 | 3.070 | 248,395 |
| 2022-03-10 | 2.980 | 3.100 | 2.950 | 3.002 | 3.002 | 275,909 |
| 2022-03-09 | 2.910 | 3.110 | 2.899 | 2.943 | 2.943 | 497,207 |
| 2022-03-08 | 2.890 | 2.977 | 2.800 | 2.880 | 2.880 | 225,043 |
| 2022-03-07 | 3.000 | 3.000 | 2.723 | 2.825 | 2.825 | 614,811 |
| 2022-03-04 | 3.063 | 3.063 | 2.972 | 3.010 | 3.010 | 285,801 |
| 2022-03-03 | 2.990 | 3.050 | 2.940 | 3.020 | 3.020 | 627,095 |
| 2022-03-02 | 3.250 | 3.294 | 2.961 | 3.050 | 3.050 | 861,442 |
| 2022-03-01 | 3.401 | 3.519 | 3.216 | 3.240 | 3.240 | 350,839 |
| 2022-02-28 | 3.220 | 3.516 | 3.138 | 3.420 | 3.420 | 302,797 |
| 2022-02-25 | 3.100 | 3.380 | 3.100 | 3.300 | 3.300 | 556,955 |
| 2022-02-24 | 3.400 | 3.439 | 2.913 | 3.089 | 3.089 | 1,167,087 |
| 2022-02-23 | 3.819 | 3.889 | 3.720 | 3.729 | 3.729 | 144,548 |
| 2022-02-22 | 3.680 | 3.845 | 3.610 | 3.820 | 3.820 | 259,291 |
| 2022-02-21 | 3.983 | 4.040 | 3.774 | 3.800 | 3.800 | 303,214 |
| 2022-02-18 | 3.970 | 4.050 | 3.930 | 4.010 | 4.010 | 184,102 |
| 2022-02-17 | 4.086 | 4.120 | 3.802 | 3.970 | 3.970 | 326,962 |
| 2022-02-16 | 4.000 | 4.249 | 4.000 | 4.072 | 4.072 | 314,385 |
| 2022-02-15 | 3.899 | 4.198 | 3.899 | 4.040 | 4.040 | 430,726 |
| 2022-02-14 | 4.000 | 4.099 | 3.850 | 3.890 | 3.890 | 490,913 |
| 2022-02-11 | 4.239 | 4.239 | 4.101 | 4.190 | 4.190 | 153,984 |
| 2022-02-10 | 4.300 | 4.344 | 4.179 | 4.240 | 4.240 | 187,942 |
| 2022-02-09 | 4.201 | 4.439 | 4.200 | 4.331 | 4.331 | 264,601 |
| 2022-02-08 | 4.310 | 4.360 | 4.230 | 4.230 | 4.230 | 72,431 |
| 2022-02-07 | 4.410 | 4.429 | 4.220 | 4.327 | 4.327 | 126,311 |
| 2022-02-04 | 4.420 | 4.473 | 4.350 | 4.418 | 4.418 | 127,426 |
| 2022-02-03 | 4.380 | 4.560 | 4.370 | 4.420 | 4.420 | 330,998 |
| 2022-02-02 | 4.350 | 4.580 | 4.330 | 4.375 | 4.375 | 440,188 |
| 2022-02-01 | 4.500 | 4.651 | 4.310 | 4.330 | 4.330 | 751,969 |
| 2022-01-31 | 4.300 | 4.302 | 4.080 | 4.160 | 4.160 | 258,673 |
| 2022-01-28 | 4.262 | 4.300 | 4.180 | 4.230 | 4.230 | 119,119 |
| 2022-01-27 | 4.295 | 4.295 | 4.180 | 4.220 | 4.220 | 120,897 |
| 2022-01-26 | 4.121 | 4.390 | 4.121 | 4.248 | 4.248 | 196,608 |
| 2022-01-25 | 4.021 | 4.300 | 4.021 | 4.152 | 4.152 | 344,080 |
| 2022-01-24 | 4.500 | 4.580 | 3.960 | 4.070 | 4.070 | 762,578 |
| 2022-01-21 | 4.650 | 4.659 | 4.350 | 4.480 | 4.480 | 663,532 |
| 2022-01-20 | 4.800 | 4.870 | 4.658 | 4.661 | 4.661 | 322,033 |
| 2022-01-19 | 4.880 | 4.898 | 4.708 | 4.760 | 4.760 | 525,967 |
| 2022-01-18 | 4.640 | 5.614 | 4.640 | 4.920 | 4.920 | 2,646,307 |
| 2022-01-17 | 4.629 | 4.659 | 4.550 | 4.640 | 4.640 | 105,851 |
| 2022-01-14 | 4.651 | 4.700 | 4.552 | 4.610 | 4.610 | 152,699 |
| 2022-01-13 | 4.750 | 4.767 | 4.610 | 4.661 | 4.661 | 246,167 |
| 2022-01-12 | 4.619 | 4.820 | 4.518 | 4.720 | 4.720 | 851,679 |
| 2022-01-11 | 4.400 | 4.660 | 4.399 | 4.570 | 4.570 | 633,397 |
| 2022-01-10 | 4.300 | 4.398 | 4.250 | 4.342 | 4.342 | 214,489 |
| 2022-01-07 | 4.350 | 4.529 | 4.222 | 4.300 | 4.300 | 483,470 |
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.