Synthaverse S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 4.865 | 4.910 | 4.855 | 4.900 | 4.900 | 27,050 |
| 2025-08-06 | 4.835 | 4.910 | 4.835 | 4.870 | 4.870 | 13,584 |
| 2025-08-05 | 4.890 | 4.930 | 4.820 | 4.845 | 4.845 | 18,293 |
| 2025-08-04 | 4.915 | 4.995 | 4.850 | 4.925 | 4.925 | 29,831 |
| 2025-08-01 | 4.885 | 4.920 | 4.850 | 4.910 | 4.910 | 30,272 |
| 2025-07-31 | 4.920 | 5.000 | 4.860 | 4.930 | 4.930 | 120,922 |
| 2025-07-30 | 4.970 | 5.020 | 4.900 | 4.920 | 4.920 | 61,420 |
| 2025-07-29 | 4.965 | 5.040 | 4.960 | 4.970 | 4.970 | 28,338 |
| 2025-07-28 | 5.000 | 5.040 | 4.950 | 4.960 | 4.960 | 47,630 |
| 2025-07-25 | 5.020 | 5.060 | 4.995 | 5.020 | 5.020 | 26,615 |
| 2025-07-24 | 5.040 | 5.130 | 4.995 | 5.020 | 5.020 | 54,366 |
| 2025-07-23 | 5.040 | 5.050 | 4.990 | 5.040 | 5.040 | 44,782 |
| 2025-07-22 | 5.050 | 5.150 | 5.040 | 5.040 | 5.040 | 16,355 |
| 2025-07-21 | 5.120 | 5.140 | 5.040 | 5.090 | 5.090 | 27,381 |
| 2025-07-18 | 5.140 | 5.230 | 5.080 | 5.100 | 5.100 | 42,680 |
| 2025-07-17 | 5.080 | 5.190 | 5.080 | 5.190 | 5.190 | 17,809 |
| 2025-07-16 | 5.110 | 5.170 | 5.060 | 5.090 | 5.090 | 30,287 |
| 2025-07-15 | 5.150 | 5.210 | 5.110 | 5.110 | 5.110 | 45,810 |
| 2025-07-14 | 5.190 | 5.250 | 5.130 | 5.190 | 5.190 | 33,769 |
| 2025-07-11 | 5.210 | 5.220 | 5.120 | 5.190 | 5.190 | 18,900 |
| 2025-07-10 | 5.130 | 5.400 | 5.130 | 5.220 | 5.220 | 94,487 |
| 2025-07-09 | 4.985 | 5.140 | 4.960 | 5.140 | 5.140 | 87,079 |
| 2025-07-08 | 5.070 | 5.070 | 4.960 | 4.985 | 4.985 | 120,532 |
| 2025-07-07 | 5.100 | 5.160 | 4.960 | 5.070 | 5.070 | 195,320 |
| 2025-07-04 | 5.100 | 5.230 | 5.010 | 5.080 | 5.080 | 222,350 |
| 2025-07-03 | 5.160 | 5.280 | 5.160 | 5.270 | 5.270 | 112,032 |
| 2025-07-02 | 5.120 | 5.180 | 5.100 | 5.160 | 5.160 | 38,346 |
| 2025-07-01 | 5.220 | 5.250 | 5.050 | 5.180 | 5.180 | 95,789 |
| 2025-06-30 | 5.000 | 5.270 | 5.000 | 5.250 | 5.250 | 161,766 |
| 2025-06-27 | 4.970 | 5.050 | 4.970 | 5.020 | 5.020 | 64,157 |
| 2025-06-26 | 4.945 | 5.030 | 4.900 | 5.030 | 5.030 | 68,193 |
| 2025-06-25 | 4.885 | 4.970 | 4.805 | 4.900 | 4.900 | 64,921 |
| 2025-06-24 | 4.960 | 5.020 | 4.880 | 4.885 | 4.885 | 36,659 |
| 2025-06-23 | 4.850 | 4.980 | 4.850 | 4.960 | 4.960 | 64,797 |
| 2025-06-20 | 4.940 | 4.950 | 4.800 | 4.850 | 4.850 | 89,950 |
| 2025-06-18 | 4.970 | 5.080 | 4.910 | 4.950 | 4.950 | 42,899 |
| 2025-06-17 | 5.040 | 5.040 | 4.920 | 4.935 | 4.935 | 24,569 |
| 2025-06-16 | 4.920 | 5.050 | 4.920 | 5.040 | 5.040 | 30,992 |
| 2025-06-13 | 4.915 | 4.995 | 4.850 | 4.950 | 4.950 | 115,286 |
| 2025-06-12 | 5.040 | 5.080 | 4.850 | 4.900 | 4.900 | 173,222 |
| 2025-06-11 | 5.060 | 5.100 | 5.030 | 5.040 | 5.040 | 83,262 |
| 2025-06-10 | 5.100 | 5.100 | 5.050 | 5.060 | 5.060 | 105,030 |
| 2025-06-09 | 5.100 | 5.120 | 5.000 | 5.100 | 5.100 | 195,627 |
| 2025-06-06 | 5.090 | 5.100 | 5.050 | 5.100 | 5.100 | 244,352 |
| 2025-06-05 | 5.070 | 5.170 | 4.950 | 5.060 | 5.060 | 129,294 |
| 2025-06-04 | 5.000 | 5.100 | 4.915 | 4.990 | 4.990 | 156,383 |
| 2025-06-03 | 5.100 | 5.140 | 4.965 | 5.060 | 5.060 | 58,637 |
| 2025-06-02 | 5.100 | 5.150 | 4.915 | 5.140 | 5.140 | 119,792 |
| 2025-05-30 | 5.150 | 5.190 | 5.060 | 5.140 | 5.140 | 78,144 |
| 2025-05-29 | 5.340 | 5.400 | 5.060 | 5.110 | 5.110 | 351,493 |
| 2025-05-28 | 5.570 | 5.570 | 5.350 | 5.440 | 5.440 | 81,720 |
| 2025-05-27 | 5.550 | 5.600 | 5.450 | 5.570 | 5.570 | 79,408 |
| 2025-05-26 | 5.400 | 5.500 | 5.300 | 5.500 | 5.500 | 129,490 |
| 2025-05-23 | 5.470 | 5.640 | 5.210 | 5.370 | 5.370 | 117,185 |
| 2025-05-22 | 5.600 | 5.600 | 5.350 | 5.500 | 5.500 | 128,389 |
| 2025-05-21 | 5.750 | 5.910 | 5.580 | 5.630 | 5.630 | 362,994 |
| 2025-05-20 | 5.500 | 5.770 | 5.500 | 5.700 | 5.700 | 140,310 |
| 2025-05-19 | 5.550 | 5.580 | 5.400 | 5.520 | 5.520 | 109,238 |
| 2025-05-16 | 5.320 | 5.580 | 5.300 | 5.490 | 5.490 | 287,597 |
| 2025-05-15 | 5.330 | 5.360 | 5.250 | 5.350 | 5.350 | 43,406 |
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.