Synthaverse S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 4.290 | 4.450 | 4.200 | 4.322 | 4.322 | 477,446 |
| 2022-01-04 | 4.489 | 4.578 | 4.204 | 4.280 | 4.280 | 510,511 |
| 2022-01-03 | 4.489 | 4.581 | 4.281 | 4.470 | 4.470 | 590,043 |
| 2021-12-30 | 4.930 | 4.930 | 4.402 | 4.440 | 4.440 | 1,382,598 |
| 2021-12-29 | 3.970 | 4.995 | 3.963 | 4.940 | 4.940 | 3,265,250 |
| 2021-12-28 | 3.810 | 3.980 | 3.773 | 3.920 | 3.920 | 2,108,317 |
| 2021-12-27 | 4.000 | 4.210 | 3.722 | 3.750 | 3.750 | 1,176,231 |
| 2021-12-23 | 4.200 | 4.214 | 3.941 | 4.020 | 4.020 | 992,185 |
| 2021-12-22 | 4.300 | 4.450 | 4.152 | 4.214 | 4.214 | 507,171 |
| 2021-12-21 | 4.490 | 4.537 | 4.340 | 4.340 | 4.340 | 433,351 |
| 2021-12-20 | 4.711 | 4.740 | 4.480 | 4.490 | 4.490 | 441,942 |
| 2021-12-17 | 4.676 | 4.798 | 4.650 | 4.700 | 4.700 | 491,080 |
| 2021-12-16 | 4.650 | 4.700 | 4.580 | 4.622 | 4.622 | 328,178 |
| 2021-12-15 | 4.750 | 4.780 | 4.640 | 4.640 | 4.640 | 206,467 |
| 2021-12-14 | 4.800 | 4.959 | 4.680 | 4.780 | 4.780 | 394,718 |
| 2021-12-13 | 5.000 | 5.090 | 4.776 | 4.820 | 4.820 | 682,519 |
| 2021-12-10 | 4.648 | 5.090 | 4.550 | 4.900 | 4.900 | 849,029 |
| 2021-12-09 | 4.740 | 4.849 | 4.618 | 4.648 | 4.648 | 270,219 |
| 2021-12-08 | 4.780 | 4.949 | 4.700 | 4.788 | 4.788 | 211,242 |
| 2021-12-07 | 4.900 | 4.933 | 4.720 | 4.770 | 4.770 | 379,646 |
| 2021-12-06 | 5.060 | 5.104 | 4.850 | 4.900 | 4.900 | 382,685 |
| 2021-12-03 | 5.050 | 5.380 | 4.960 | 4.989 | 4.989 | 1,386,441 |
| 2021-12-02 | 4.450 | 5.110 | 4.450 | 4.950 | 4.950 | 1,691,310 |
| 2021-12-01 | 4.650 | 4.650 | 4.401 | 4.450 | 4.450 | 957,066 |
| 2021-11-30 | 4.910 | 4.910 | 4.563 | 4.680 | 4.680 | 953,391 |
| 2021-11-29 | 4.500 | 5.700 | 4.400 | 4.910 | 4.910 | 4,529,673 |
| 2021-11-26 | 6.560 | 6.800 | 6.186 | 6.650 | 6.650 | 650,024 |
| 2021-11-25 | 6.550 | 6.800 | 5.920 | 6.500 | 6.500 | 1,714,566 |
| 2021-11-24 | 7.000 | 7.000 | 6.444 | 6.580 | 6.580 | 831,383 |
| 2021-11-23 | 7.252 | 7.300 | 6.860 | 7.030 | 7.030 | 506,212 |
| 2021-11-22 | 7.500 | 7.536 | 7.100 | 7.286 | 7.286 | 300,417 |
| 2021-11-19 | 7.570 | 7.680 | 7.300 | 7.572 | 7.572 | 211,712 |
| 2021-11-18 | 7.758 | 7.840 | 7.540 | 7.570 | 7.570 | 174,722 |
| 2021-11-17 | 7.520 | 8.080 | 7.500 | 7.758 | 7.758 | 449,102 |
| 2021-11-16 | 8.000 | 8.050 | 7.200 | 7.500 | 7.500 | 741,118 |
| 2021-11-15 | 8.032 | 8.210 | 7.906 | 8.000 | 8.000 | 193,536 |
| 2021-11-12 | 8.000 | 8.398 | 7.512 | 8.066 | 8.066 | 728,771 |
| 2021-11-10 | 8.498 | 8.498 | 8.100 | 8.250 | 8.250 | 493,113 |
| 2021-11-09 | 8.900 | 9.038 | 8.742 | 8.764 | 8.764 | 141,837 |
| 2021-11-08 | 9.000 | 9.086 | 8.750 | 8.900 | 8.900 | 243,639 |
| 2021-11-05 | 9.280 | 9.280 | 8.862 | 9.000 | 9.000 | 281,458 |
| 2021-11-04 | 9.030 | 9.400 | 9.030 | 9.300 | 9.300 | 152,727 |
| 2021-11-03 | 9.200 | 9.250 | 8.742 | 9.040 | 9.040 | 236,830 |
| 2021-11-02 | 9.400 | 9.440 | 9.200 | 9.248 | 9.248 | 179,743 |
| 2021-10-29 | 9.308 | 9.498 | 9.306 | 9.440 | 9.440 | 102,331 |
| 2021-10-28 | 9.500 | 9.628 | 9.302 | 9.320 | 9.320 | 134,298 |
| 2021-10-27 | 9.200 | 9.784 | 9.154 | 9.430 | 9.430 | 270,453 |
| 2021-10-26 | 9.484 | 9.500 | 9.280 | 9.280 | 9.280 | 63,630 |
| 2021-10-25 | 9.350 | 9.450 | 9.248 | 9.438 | 9.438 | 68,496 |
| 2021-10-22 | 9.000 | 9.420 | 8.940 | 9.318 | 9.318 | 175,466 |
| 2021-10-21 | 9.202 | 9.390 | 8.820 | 9.080 | 9.080 | 288,275 |
← NewerPage 21 of 21 · 1,251 trading days
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.