Synthaverse S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 5.300 | 5.360 | 5.220 | 5.330 | 5.330 | 100,905 |
| 2025-05-13 | 5.020 | 5.450 | 5.020 | 5.260 | 5.260 | 539,235 |
| 2025-05-12 | 5.020 | 5.090 | 4.950 | 5.060 | 5.060 | 102,587 |
| 2025-05-09 | 5.100 | 5.100 | 4.940 | 5.000 | 5.000 | 170,538 |
| 2025-05-08 | 5.150 | 5.150 | 5.020 | 5.090 | 5.090 | 138,021 |
| 2025-05-07 | 5.150 | 5.280 | 5.110 | 5.150 | 5.150 | 233,199 |
| 2025-05-06 | 5.160 | 5.170 | 4.910 | 5.090 | 5.090 | 203,039 |
| 2025-05-05 | 4.705 | 5.170 | 4.700 | 5.110 | 5.110 | 556,001 |
| 2025-05-02 | 4.590 | 4.695 | 4.565 | 4.695 | 4.695 | 120,462 |
| 2025-04-30 | 4.580 | 4.600 | 4.400 | 4.565 | 4.565 | 99,483 |
| 2025-04-29 | 4.465 | 4.480 | 4.420 | 4.480 | 4.480 | 24,193 |
| 2025-04-28 | 4.480 | 4.620 | 4.410 | 4.420 | 4.420 | 83,053 |
| 2025-04-25 | 4.445 | 4.490 | 4.400 | 4.480 | 4.480 | 21,205 |
| 2025-04-24 | 4.455 | 4.500 | 4.400 | 4.445 | 4.445 | 46,672 |
| 2025-04-23 | 4.430 | 4.450 | 4.330 | 4.450 | 4.450 | 65,563 |
| 2025-04-22 | 4.330 | 4.435 | 4.330 | 4.390 | 4.390 | 40,647 |
| 2025-04-17 | 4.355 | 4.430 | 4.325 | 4.395 | 4.395 | 75,608 |
| 2025-04-16 | 4.425 | 4.460 | 4.380 | 4.430 | 4.430 | 49,694 |
| 2025-04-15 | 4.440 | 4.460 | 4.405 | 4.455 | 4.455 | 36,837 |
| 2025-04-14 | 4.495 | 4.500 | 4.470 | 4.470 | 4.470 | 22,705 |
| 2025-04-11 | 4.460 | 4.500 | 4.430 | 4.480 | 4.480 | 28,766 |
| 2025-04-10 | 4.400 | 4.520 | 4.400 | 4.465 | 4.465 | 45,928 |
| 2025-04-09 | 4.400 | 4.440 | 4.360 | 4.370 | 4.370 | 19,235 |
| 2025-04-08 | 4.370 | 4.460 | 4.315 | 4.405 | 4.405 | 53,059 |
| 2025-04-07 | 4.210 | 4.400 | 4.180 | 4.320 | 4.320 | 157,882 |
| 2025-04-04 | 4.525 | 4.585 | 4.360 | 4.440 | 4.440 | 105,853 |
| 2025-04-03 | 4.580 | 4.635 | 4.500 | 4.580 | 4.580 | 97,732 |
| 2025-04-02 | 4.660 | 4.670 | 4.600 | 4.610 | 4.610 | 49,367 |
| 2025-04-01 | 4.600 | 4.660 | 4.600 | 4.650 | 4.650 | 43,903 |
| 2025-03-31 | 4.650 | 4.650 | 4.600 | 4.620 | 4.620 | 72,966 |
| 2025-03-28 | 4.620 | 4.645 | 4.600 | 4.635 | 4.635 | 86,850 |
| 2025-03-27 | 4.670 | 4.745 | 4.600 | 4.620 | 4.620 | 114,839 |
| 2025-03-26 | 4.690 | 4.700 | 4.570 | 4.675 | 4.675 | 78,681 |
| 2025-03-25 | 4.660 | 4.690 | 4.630 | 4.690 | 4.690 | 18,693 |
| 2025-03-24 | 4.575 | 4.680 | 4.570 | 4.660 | 4.660 | 100,333 |
| 2025-03-21 | 4.630 | 4.645 | 4.575 | 4.580 | 4.580 | 17,657 |
| 2025-03-20 | 4.630 | 4.700 | 4.570 | 4.630 | 4.630 | 77,256 |
| 2025-03-19 | 4.650 | 4.650 | 4.600 | 4.630 | 4.630 | 16,474 |
| 2025-03-18 | 4.650 | 4.685 | 4.575 | 4.620 | 4.620 | 96,538 |
| 2025-03-17 | 4.630 | 4.670 | 4.610 | 4.650 | 4.650 | 132,410 |
| 2025-03-14 | 4.655 | 4.670 | 4.600 | 4.620 | 4.620 | 95,144 |
| 2025-03-13 | 4.640 | 4.660 | 4.560 | 4.650 | 4.650 | 50,805 |
| 2025-03-12 | 4.730 | 4.790 | 4.570 | 4.700 | 4.700 | 158,751 |
| 2025-03-11 | 4.800 | 4.825 | 4.735 | 4.760 | 4.760 | 24,834 |
| 2025-03-10 | 4.795 | 4.840 | 4.770 | 4.800 | 4.800 | 19,660 |
| 2025-03-07 | 4.920 | 4.920 | 4.790 | 4.840 | 4.840 | 33,492 |
| 2025-03-06 | 4.880 | 4.935 | 4.745 | 4.920 | 4.920 | 63,230 |
| 2025-03-05 | 4.745 | 4.900 | 4.705 | 4.880 | 4.880 | 88,360 |
| 2025-03-04 | 4.780 | 4.780 | 4.640 | 4.745 | 4.745 | 65,928 |
| 2025-03-03 | 4.800 | 4.800 | 4.685 | 4.760 | 4.760 | 50,473 |
| 2025-02-28 | 4.820 | 4.820 | 4.710 | 4.800 | 4.800 | 45,325 |
| 2025-02-27 | 4.870 | 4.895 | 4.750 | 4.810 | 4.810 | 56,864 |
| 2025-02-26 | 4.825 | 4.870 | 4.785 | 4.870 | 4.870 | 24,819 |
| 2025-02-25 | 4.800 | 4.875 | 4.780 | 4.825 | 4.825 | 55,465 |
| 2025-02-24 | 4.910 | 4.940 | 4.810 | 4.875 | 4.875 | 47,273 |
| 2025-02-21 | 4.740 | 4.935 | 4.705 | 4.910 | 4.910 | 81,847 |
| 2025-02-20 | 4.775 | 4.860 | 4.700 | 4.705 | 4.705 | 146,868 |
| 2025-02-19 | 4.985 | 4.985 | 4.800 | 4.860 | 4.860 | 79,601 |
| 2025-02-18 | 4.995 | 5.020 | 4.935 | 4.985 | 4.985 | 46,529 |
| 2025-02-17 | 5.040 | 5.050 | 4.945 | 5.000 | 5.000 | 41,011 |
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.