Synthaverse S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 3.850 | 4.000 | 3.725 | 3.900 | 3.900 | 69,021 |
| 2026-02-02 | 3.800 | 3.905 | 3.725 | 3.850 | 3.850 | 52,465 |
| 2026-01-30 | 3.990 | 3.990 | 3.870 | 3.905 | 3.905 | 83,328 |
| 2026-01-29 | 3.970 | 4.000 | 3.940 | 3.995 | 3.995 | 65,885 |
| 2026-01-28 | 4.020 | 4.020 | 3.970 | 4.020 | 4.020 | 39,405 |
| 2026-01-27 | 3.960 | 4.030 | 3.955 | 4.020 | 4.020 | 30,768 |
| 2026-01-26 | 4.000 | 4.020 | 3.930 | 4.000 | 4.000 | 71,560 |
| 2026-01-23 | 4.020 | 4.030 | 3.980 | 3.990 | 3.990 | 40,039 |
| 2026-01-22 | 4.040 | 4.055 | 3.980 | 4.000 | 4.000 | 49,684 |
| 2026-01-21 | 4.030 | 4.070 | 4.000 | 4.020 | 4.020 | 46,127 |
| 2026-01-20 | 4.050 | 4.065 | 3.940 | 4.020 | 4.020 | 54,160 |
| 2026-01-19 | 4.040 | 4.070 | 3.950 | 4.070 | 4.070 | 61,182 |
| 2026-01-16 | 4.045 | 4.080 | 3.995 | 4.030 | 4.030 | 62,048 |
| 2026-01-15 | 4.030 | 4.090 | 4.025 | 4.080 | 4.080 | 29,782 |
| 2026-01-14 | 4.125 | 4.185 | 4.010 | 4.090 | 4.090 | 70,793 |
| 2026-01-13 | 4.230 | 4.245 | 4.120 | 4.160 | 4.160 | 44,728 |
| 2026-01-12 | 4.190 | 4.240 | 4.180 | 4.220 | 4.220 | 69,530 |
| 2026-01-09 | 4.100 | 4.200 | 4.100 | 4.185 | 4.185 | 120,575 |
| 2026-01-08 | 4.070 | 4.080 | 3.965 | 4.080 | 4.080 | 103,653 |
| 2026-01-07 | 4.030 | 4.150 | 3.935 | 4.065 | 4.065 | 128,278 |
| 2026-01-05 | 3.840 | 4.070 | 3.835 | 4.030 | 4.030 | 209,249 |
| 2026-01-02 | 3.650 | 3.860 | 3.590 | 3.835 | 3.835 | 83,232 |
| 2025-12-30 | 3.600 | 3.740 | 3.560 | 3.650 | 3.650 | 136,680 |
| 2025-12-29 | 3.520 | 3.690 | 3.520 | 3.620 | 3.620 | 98,489 |
| 2025-12-23 | 3.550 | 3.550 | 3.505 | 3.530 | 3.530 | 329,529 |
| 2025-12-22 | 3.590 | 3.610 | 3.510 | 3.530 | 3.530 | 300,305 |
| 2025-12-19 | 3.560 | 3.740 | 3.550 | 3.580 | 3.580 | 209,141 |
| 2025-12-18 | 3.540 | 3.620 | 3.540 | 3.570 | 3.570 | 92,800 |
| 2025-12-17 | 3.650 | 3.655 | 3.540 | 3.550 | 3.550 | 175,708 |
| 2025-12-16 | 3.770 | 3.770 | 3.600 | 3.700 | 3.700 | 187,426 |
| 2025-12-15 | 3.800 | 3.800 | 3.700 | 3.770 | 3.770 | 147,164 |
| 2025-12-12 | 3.830 | 3.840 | 3.790 | 3.800 | 3.800 | 93,833 |
| 2025-12-11 | 3.875 | 3.880 | 3.825 | 3.825 | 3.825 | 41,799 |
| 2025-12-10 | 3.830 | 3.895 | 3.830 | 3.875 | 3.875 | 27,196 |
| 2025-12-09 | 3.860 | 3.880 | 3.820 | 3.845 | 3.845 | 63,248 |
| 2025-12-08 | 3.800 | 3.880 | 3.800 | 3.860 | 3.860 | 106,741 |
| 2025-12-05 | 3.700 | 3.760 | 3.630 | 3.750 | 3.750 | 112,811 |
| 2025-12-04 | 3.710 | 3.760 | 3.620 | 3.700 | 3.700 | 108,009 |
| 2025-12-03 | 3.840 | 3.845 | 3.700 | 3.755 | 3.755 | 122,530 |
| 2025-12-02 | 3.890 | 3.915 | 3.800 | 3.845 | 3.845 | 86,343 |
| 2025-12-01 | 3.910 | 3.965 | 3.780 | 3.900 | 3.900 | 206,470 |
| 2025-11-28 | 4.040 | 4.070 | 3.995 | 4.035 | 4.035 | 30,536 |
| 2025-11-27 | 3.920 | 4.045 | 3.900 | 4.035 | 4.035 | 85,258 |
| 2025-11-26 | 3.900 | 3.945 | 3.895 | 3.920 | 3.920 | 44,331 |
| 2025-11-25 | 3.910 | 3.940 | 3.885 | 3.925 | 3.925 | 31,028 |
| 2025-11-24 | 3.915 | 3.945 | 3.850 | 3.910 | 3.910 | 24,289 |
| 2025-11-21 | 4.000 | 4.000 | 3.840 | 3.920 | 3.920 | 66,920 |
| 2025-11-20 | 4.025 | 4.040 | 3.980 | 4.020 | 4.020 | 19,672 |
| 2025-11-19 | 4.070 | 4.070 | 3.945 | 4.025 | 4.025 | 28,341 |
| 2025-11-18 | 4.000 | 4.045 | 3.690 | 4.005 | 4.005 | 193,258 |
| 2025-11-17 | 4.050 | 4.090 | 3.945 | 4.005 | 4.005 | 79,221 |
| 2025-11-14 | 4.090 | 4.130 | 4.000 | 4.080 | 4.080 | 91,827 |
| 2025-11-13 | 4.150 | 4.150 | 4.040 | 4.085 | 4.085 | 52,114 |
| 2025-11-12 | 4.180 | 4.180 | 4.080 | 4.100 | 4.100 | 40,020 |
| 2025-11-10 | 4.140 | 4.140 | 4.070 | 4.140 | 4.140 | 32,783 |
| 2025-11-07 | 4.120 | 4.120 | 4.040 | 4.070 | 4.070 | 35,288 |
| 2025-11-06 | 4.220 | 4.220 | 4.090 | 4.090 | 4.090 | 68,189 |
| 2025-11-05 | 4.010 | 4.170 | 4.005 | 4.170 | 4.170 | 121,485 |
| 2025-11-04 | 4.050 | 4.050 | 4.005 | 4.020 | 4.020 | 76,869 |
| 2025-11-03 | 4.090 | 4.110 | 4.050 | 4.050 | 4.050 | 90,005 |
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.