Synthaverse S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3.400 | 3.440 | 3.270 | 3.300 | 3.300 | 101,077 |
| 2026-04-29 | 3.400 | 3.435 | 3.375 | 3.425 | 3.425 | 22,911 |
| 2026-04-28 | 3.440 | 3.490 | 3.375 | 3.430 | 3.430 | 33,351 |
| 2026-04-27 | 3.300 | 3.445 | 3.300 | 3.440 | 3.440 | 46,771 |
| 2026-04-24 | 3.420 | 3.495 | 3.300 | 3.340 | 3.340 | 210,477 |
| 2026-04-23 | 3.590 | 3.600 | 3.380 | 3.400 | 3.400 | 244,536 |
| 2026-04-22 | 3.730 | 3.730 | 3.570 | 3.580 | 3.580 | 160,075 |
| 2026-04-21 | 3.640 | 3.700 | 3.610 | 3.620 | 3.620 | 27,633 |
| 2026-04-20 | 3.700 | 3.700 | 3.625 | 3.645 | 3.645 | 20,526 |
| 2026-04-17 | 3.655 | 3.725 | 3.655 | 3.720 | 3.720 | 12,767 |
| 2026-04-16 | 3.750 | 3.795 | 3.650 | 3.680 | 3.680 | 28,133 |
| 2026-04-15 | 3.615 | 3.870 | 3.605 | 3.710 | 3.710 | 82,502 |
| 2026-04-14 | 3.640 | 3.650 | 3.605 | 3.640 | 3.640 | 7,702 |
| 2026-04-13 | 3.620 | 3.650 | 3.590 | 3.640 | 3.640 | 15,986 |
| 2026-04-10 | 3.600 | 3.625 | 3.585 | 3.625 | 3.625 | 15,028 |
| 2026-04-09 | 3.635 | 3.635 | 3.585 | 3.620 | 3.620 | 16,334 |
| 2026-04-08 | 3.680 | 3.700 | 3.580 | 3.635 | 3.635 | 45,608 |
| 2026-04-07 | 3.680 | 3.700 | 3.620 | 3.620 | 3.620 | 33,198 |
| 2026-04-02 | 3.770 | 3.775 | 3.650 | 3.680 | 3.680 | 40,117 |
| 2026-04-01 | 3.720 | 3.800 | 3.710 | 3.770 | 3.770 | 31,476 |
| 2026-03-31 | 3.650 | 3.820 | 3.650 | 3.720 | 3.720 | 61,579 |
| 2026-03-30 | 3.615 | 3.700 | 3.575 | 3.650 | 3.650 | 34,245 |
| 2026-03-27 | 3.655 | 3.655 | 3.575 | 3.600 | 3.600 | 29,149 |
| 2026-03-26 | 3.715 | 3.715 | 3.610 | 3.620 | 3.620 | 25,823 |
| 2026-03-25 | 3.700 | 3.710 | 3.650 | 3.660 | 3.660 | 26,276 |
| 2026-03-24 | 3.665 | 3.740 | 3.650 | 3.650 | 3.650 | 17,427 |
| 2026-03-23 | 3.740 | 3.790 | 3.540 | 3.680 | 3.680 | 59,469 |
| 2026-03-20 | 3.855 | 3.855 | 3.700 | 3.730 | 3.730 | 48,568 |
| 2026-03-19 | 3.870 | 3.885 | 3.735 | 3.780 | 3.780 | 57,486 |
| 2026-03-18 | 3.930 | 3.950 | 3.870 | 3.870 | 3.870 | 48,927 |
| 2026-03-17 | 3.870 | 3.950 | 3.860 | 3.910 | 3.910 | 79,438 |
| 2026-03-16 | 3.740 | 3.870 | 3.730 | 3.840 | 3.840 | 91,345 |
| 2026-03-13 | 3.690 | 3.760 | 3.615 | 3.720 | 3.720 | 43,006 |
| 2026-03-12 | 3.710 | 3.710 | 3.630 | 3.645 | 3.645 | 17,708 |
| 2026-03-11 | 3.700 | 3.715 | 3.655 | 3.710 | 3.710 | 31,950 |
| 2026-03-10 | 3.600 | 3.705 | 3.590 | 3.690 | 3.690 | 48,015 |
| 2026-03-09 | 3.570 | 3.600 | 3.550 | 3.590 | 3.590 | 34,235 |
| 2026-03-06 | 3.670 | 3.670 | 3.580 | 3.600 | 3.600 | 24,887 |
| 2026-03-05 | 3.610 | 3.685 | 3.605 | 3.670 | 3.670 | 15,841 |
| 2026-03-04 | 3.560 | 3.645 | 3.560 | 3.600 | 3.600 | 27,293 |
| 2026-03-03 | 3.650 | 3.650 | 3.560 | 3.560 | 3.560 | 49,839 |
| 2026-03-02 | 3.700 | 3.700 | 3.640 | 3.650 | 3.650 | 39,105 |
| 2026-02-27 | 3.670 | 3.755 | 3.670 | 3.755 | 3.755 | 38,455 |
| 2026-02-26 | 3.660 | 3.700 | 3.620 | 3.690 | 3.690 | 28,095 |
| 2026-02-25 | 3.650 | 3.720 | 3.640 | 3.660 | 3.660 | 32,189 |
| 2026-02-24 | 3.660 | 3.670 | 3.545 | 3.660 | 3.660 | 46,983 |
| 2026-02-23 | 3.685 | 3.710 | 3.625 | 3.675 | 3.675 | 29,734 |
| 2026-02-20 | 3.700 | 3.720 | 3.680 | 3.700 | 3.700 | 25,230 |
| 2026-02-19 | 3.705 | 3.735 | 3.680 | 3.720 | 3.720 | 13,329 |
| 2026-02-18 | 3.695 | 3.735 | 3.695 | 3.725 | 3.725 | 12,005 |
| 2026-02-17 | 3.700 | 3.750 | 3.690 | 3.735 | 3.735 | 29,355 |
| 2026-02-16 | 3.745 | 3.745 | 3.695 | 3.735 | 3.735 | 62,699 |
| 2026-02-13 | 3.790 | 3.795 | 3.700 | 3.745 | 3.745 | 39,756 |
| 2026-02-12 | 3.765 | 3.780 | 3.720 | 3.780 | 3.780 | 22,300 |
| 2026-02-11 | 3.765 | 3.780 | 3.700 | 3.760 | 3.760 | 35,652 |
| 2026-02-10 | 3.820 | 3.820 | 3.700 | 3.765 | 3.765 | 51,866 |
| 2026-02-09 | 3.760 | 3.845 | 3.750 | 3.750 | 3.750 | 46,774 |
| 2026-02-06 | 3.810 | 3.830 | 3.750 | 3.810 | 3.810 | 23,398 |
| 2026-02-05 | 3.805 | 3.860 | 3.805 | 3.810 | 3.810 | 18,156 |
| 2026-02-04 | 3.850 | 3.900 | 3.830 | 3.830 | 3.830 | 16,959 |
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.