Synthaverse S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 4.110 | 4.145 | 4.090 | 4.100 | 4.100 | 52,592 |
| 2025-10-30 | 4.175 | 4.175 | 4.100 | 4.100 | 4.100 | 50,560 |
| 2025-10-29 | 4.100 | 4.180 | 4.085 | 4.140 | 4.140 | 53,157 |
| 2025-10-28 | 4.110 | 4.155 | 4.100 | 4.100 | 4.100 | 120,226 |
| 2025-10-27 | 4.185 | 4.185 | 4.085 | 4.100 | 4.100 | 78,558 |
| 2025-10-24 | 4.220 | 4.250 | 4.190 | 4.190 | 4.190 | 36,597 |
| 2025-10-23 | 4.230 | 4.245 | 4.195 | 4.200 | 4.200 | 39,374 |
| 2025-10-22 | 4.250 | 4.250 | 4.170 | 4.185 | 4.185 | 70,509 |
| 2025-10-21 | 4.190 | 4.290 | 4.170 | 4.180 | 4.180 | 119,159 |
| 2025-10-20 | 4.260 | 4.300 | 4.180 | 4.180 | 4.180 | 110,143 |
| 2025-10-17 | 4.230 | 4.290 | 4.175 | 4.260 | 4.260 | 24,148 |
| 2025-10-16 | 4.130 | 4.335 | 4.100 | 4.260 | 4.260 | 124,084 |
| 2025-10-15 | 4.120 | 4.215 | 4.100 | 4.120 | 4.120 | 42,607 |
| 2025-10-14 | 4.155 | 4.200 | 4.080 | 4.120 | 4.120 | 58,612 |
| 2025-10-13 | 4.205 | 4.250 | 4.140 | 4.150 | 4.150 | 88,791 |
| 2025-10-10 | 4.210 | 4.280 | 4.200 | 4.205 | 4.205 | 22,069 |
| 2025-10-09 | 4.245 | 4.280 | 4.180 | 4.210 | 4.210 | 143,969 |
| 2025-10-08 | 4.300 | 4.315 | 4.210 | 4.230 | 4.230 | 51,447 |
| 2025-10-07 | 4.310 | 4.325 | 4.260 | 4.300 | 4.300 | 54,029 |
| 2025-10-06 | 4.315 | 4.315 | 4.205 | 4.280 | 4.280 | 56,034 |
| 2025-10-03 | 4.350 | 4.400 | 4.195 | 4.230 | 4.230 | 119,195 |
| 2025-10-02 | 4.290 | 4.375 | 4.245 | 4.320 | 4.320 | 45,329 |
| 2025-10-01 | 4.250 | 4.335 | 4.170 | 4.290 | 4.290 | 199,539 |
| 2025-09-30 | 4.490 | 4.490 | 4.380 | 4.380 | 4.380 | 63,475 |
| 2025-09-29 | 4.500 | 4.550 | 4.410 | 4.480 | 4.480 | 324,113 |
| 2025-09-26 | 4.300 | 4.335 | 4.240 | 4.300 | 4.300 | 58,826 |
| 2025-09-25 | 4.400 | 4.400 | 4.245 | 4.295 | 4.295 | 161,577 |
| 2025-09-24 | 4.390 | 4.420 | 4.330 | 4.415 | 4.415 | 23,838 |
| 2025-09-23 | 4.395 | 4.425 | 4.350 | 4.390 | 4.390 | 43,640 |
| 2025-09-22 | 4.350 | 4.445 | 4.330 | 4.395 | 4.395 | 54,782 |
| 2025-09-19 | 4.200 | 4.340 | 4.110 | 4.330 | 4.330 | 226,661 |
| 2025-09-18 | 4.385 | 4.400 | 4.240 | 4.280 | 4.280 | 167,638 |
| 2025-09-17 | 4.460 | 4.460 | 4.300 | 4.385 | 4.385 | 207,661 |
| 2025-09-16 | 4.500 | 4.520 | 4.420 | 4.440 | 4.440 | 180,216 |
| 2025-09-15 | 4.490 | 4.540 | 4.440 | 4.500 | 4.500 | 430,765 |
| 2025-09-12 | 4.500 | 4.510 | 4.450 | 4.490 | 4.490 | 158,245 |
| 2025-09-11 | 4.540 | 4.545 | 4.480 | 4.500 | 4.500 | 80,416 |
| 2025-09-10 | 4.610 | 4.610 | 4.470 | 4.540 | 4.540 | 156,040 |
| 2025-09-09 | 4.605 | 4.630 | 4.585 | 4.615 | 4.615 | 73,508 |
| 2025-09-08 | 4.645 | 4.680 | 4.580 | 4.600 | 4.600 | 158,557 |
| 2025-09-05 | 4.690 | 4.695 | 4.550 | 4.625 | 4.625 | 125,933 |
| 2025-09-04 | 4.710 | 4.750 | 4.695 | 4.695 | 4.695 | 20,786 |
| 2025-09-03 | 4.710 | 4.765 | 4.700 | 4.720 | 4.720 | 31,647 |
| 2025-09-02 | 4.800 | 4.800 | 4.700 | 4.775 | 4.775 | 110,630 |
| 2025-09-01 | 4.860 | 4.860 | 4.740 | 4.780 | 4.780 | 33,892 |
| 2025-08-29 | 4.850 | 4.885 | 4.715 | 4.860 | 4.860 | 25,700 |
| 2025-08-28 | 4.840 | 4.855 | 4.800 | 4.800 | 4.800 | 15,312 |
| 2025-08-27 | 4.835 | 4.895 | 4.835 | 4.880 | 4.880 | 21,935 |
| 2025-08-26 | 4.820 | 4.895 | 4.810 | 4.855 | 4.855 | 26,547 |
| 2025-08-25 | 4.805 | 4.900 | 4.805 | 4.885 | 4.885 | 24,169 |
| 2025-08-22 | 4.920 | 4.925 | 4.880 | 4.885 | 4.885 | 10,599 |
| 2025-08-21 | 4.905 | 4.940 | 4.890 | 4.910 | 4.910 | 15,465 |
| 2025-08-20 | 4.940 | 4.940 | 4.890 | 4.920 | 4.920 | 14,993 |
| 2025-08-19 | 4.870 | 5.020 | 4.870 | 4.905 | 4.905 | 29,564 |
| 2025-08-18 | 5.000 | 5.050 | 4.870 | 4.880 | 4.880 | 39,968 |
| 2025-08-14 | 5.000 | 5.060 | 4.975 | 5.040 | 5.040 | 31,874 |
| 2025-08-13 | 5.000 | 5.070 | 4.950 | 5.000 | 5.000 | 50,214 |
| 2025-08-12 | 4.940 | 5.080 | 4.940 | 5.000 | 5.000 | 59,438 |
| 2025-08-11 | 4.850 | 4.960 | 4.850 | 4.940 | 4.940 | 58,708 |
| 2025-08-08 | 4.865 | 4.895 | 4.820 | 4.890 | 4.890 | 11,529 |
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.