Synthaverse S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 5.040 | 5.050 | 4.945 | 5.000 | 5.000 | 41,011 |
| 2025-02-14 | 4.980 | 5.040 | 4.935 | 5.040 | 5.040 | 32,829 |
| 2025-02-13 | 4.985 | 5.070 | 4.945 | 4.985 | 4.985 | 98,946 |
| 2025-02-12 | 5.020 | 5.090 | 4.985 | 5.020 | 5.020 | 85,669 |
| 2025-02-11 | 5.030 | 5.090 | 5.000 | 5.070 | 5.070 | 39,694 |
| 2025-02-10 | 5.100 | 5.150 | 5.010 | 5.030 | 5.030 | 107,293 |
| 2025-02-07 | 4.965 | 5.100 | 4.920 | 5.050 | 5.050 | 201,777 |
| 2025-02-06 | 4.990 | 4.990 | 4.820 | 4.960 | 4.960 | 110,948 |
| 2025-02-05 | 4.790 | 5.080 | 4.790 | 4.900 | 4.900 | 373,654 |
| 2025-02-04 | 4.705 | 4.845 | 4.620 | 4.800 | 4.800 | 86,541 |
| 2025-02-03 | 4.710 | 4.710 | 4.625 | 4.665 | 4.665 | 41,624 |
| 2025-01-31 | 4.710 | 4.715 | 4.580 | 4.715 | 4.715 | 73,373 |
| 2025-01-30 | 4.750 | 4.845 | 4.635 | 4.680 | 4.680 | 135,027 |
| 2025-01-29 | 4.500 | 4.740 | 4.500 | 4.730 | 4.730 | 200,079 |
| 2025-01-28 | 4.470 | 4.520 | 4.400 | 4.500 | 4.500 | 51,368 |
| 2025-01-27 | 4.495 | 4.495 | 4.365 | 4.470 | 4.470 | 112,379 |
| 2025-01-24 | 4.325 | 4.690 | 4.310 | 4.550 | 4.550 | 180,856 |
| 2025-01-23 | 4.330 | 4.330 | 4.290 | 4.325 | 4.325 | 26,689 |
| 2025-01-22 | 4.330 | 4.360 | 4.310 | 4.320 | 4.320 | 21,134 |
| 2025-01-21 | 4.385 | 4.385 | 4.300 | 4.330 | 4.330 | 34,994 |
| 2025-01-20 | 4.395 | 4.395 | 4.330 | 4.380 | 4.380 | 35,078 |
| 2025-01-17 | 4.400 | 4.420 | 4.320 | 4.390 | 4.390 | 47,448 |
| 2025-01-16 | 4.450 | 4.450 | 4.300 | 4.400 | 4.400 | 69,878 |
| 2025-01-15 | 4.375 | 4.400 | 4.310 | 4.400 | 4.400 | 23,419 |
| 2025-01-14 | 4.450 | 4.450 | 4.300 | 4.350 | 4.350 | 87,849 |
| 2025-01-13 | 4.360 | 4.450 | 4.330 | 4.450 | 4.450 | 40,391 |
| 2025-01-10 | 4.320 | 4.390 | 4.320 | 4.340 | 4.340 | 19,817 |
| 2025-01-09 | 4.405 | 4.430 | 4.310 | 4.335 | 4.335 | 55,653 |
| 2025-01-08 | 4.485 | 4.485 | 4.405 | 4.405 | 4.405 | 94,534 |
| 2025-01-07 | 4.460 | 4.520 | 4.450 | 4.500 | 4.500 | 42,947 |
| 2025-01-03 | 4.500 | 4.500 | 4.420 | 4.470 | 4.470 | 105,045 |
| 2025-01-02 | 4.515 | 4.540 | 4.450 | 4.500 | 4.500 | 80,644 |
| 2024-12-30 | 4.440 | 4.550 | 4.440 | 4.520 | 4.520 | 175,900 |
| 2024-12-27 | 4.140 | 4.430 | 4.140 | 4.405 | 4.405 | 140,731 |
| 2024-12-23 | 4.185 | 4.245 | 4.100 | 4.140 | 4.140 | 236,187 |
| 2024-12-20 | 4.295 | 4.295 | 4.140 | 4.245 | 4.245 | 72,861 |
| 2024-12-19 | 4.270 | 4.330 | 4.220 | 4.295 | 4.295 | 74,954 |
| 2024-12-18 | 4.320 | 4.470 | 4.230 | 4.280 | 4.280 | 413,323 |
| 2024-12-17 | 4.030 | 4.050 | 3.950 | 4.000 | 4.000 | 147,070 |
| 2024-12-16 | 4.000 | 4.080 | 4.000 | 4.030 | 4.030 | 229,944 |
| 2024-12-13 | 3.950 | 4.100 | 3.950 | 4.000 | 4.000 | 119,456 |
| 2024-12-12 | 4.100 | 4.150 | 3.980 | 4.100 | 4.100 | 52,731 |
| 2024-12-11 | 4.210 | 4.260 | 4.100 | 4.100 | 4.100 | 61,544 |
| 2024-12-10 | 4.200 | 4.300 | 4.170 | 4.210 | 4.210 | 129,644 |
| 2024-12-09 | 4.190 | 4.195 | 4.125 | 4.150 | 4.150 | 36,428 |
| 2024-12-06 | 4.195 | 4.195 | 4.140 | 4.195 | 4.195 | 45,625 |
| 2024-12-05 | 4.200 | 4.230 | 4.160 | 4.175 | 4.175 | 29,964 |
| 2024-12-04 | 4.205 | 4.250 | 4.170 | 4.200 | 4.200 | 58,224 |
| 2024-12-03 | 4.180 | 4.300 | 4.170 | 4.205 | 4.205 | 64,380 |
| 2024-12-02 | 4.175 | 4.245 | 4.170 | 4.210 | 4.210 | 33,269 |
| 2024-11-29 | 4.190 | 4.215 | 4.165 | 4.200 | 4.200 | 36,362 |
| 2024-11-28 | 4.260 | 4.270 | 4.180 | 4.205 | 4.205 | 39,317 |
| 2024-11-27 | 4.250 | 4.310 | 4.200 | 4.260 | 4.260 | 40,789 |
| 2024-11-26 | 4.370 | 4.390 | 4.280 | 4.300 | 4.300 | 36,472 |
| 2024-11-25 | 4.360 | 4.390 | 4.335 | 4.370 | 4.370 | 17,362 |
| 2024-11-22 | 4.400 | 4.400 | 4.340 | 4.360 | 4.360 | 21,586 |
| 2024-11-21 | 4.415 | 4.415 | 4.355 | 4.370 | 4.370 | 12,804 |
| 2024-11-20 | 4.350 | 4.415 | 4.330 | 4.415 | 4.415 | 32,937 |
| 2024-11-19 | 4.420 | 4.430 | 4.290 | 4.355 | 4.355 | 42,381 |
| 2024-11-18 | 4.410 | 4.445 | 4.380 | 4.400 | 4.400 | 28,285 |
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.