Synthaverse S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 4.385 | 4.560 | 4.340 | 4.410 | 4.410 | 60,283 |
| 2024-11-14 | 4.360 | 4.500 | 4.340 | 4.340 | 4.340 | 41,455 |
| 2024-11-13 | 4.420 | 4.420 | 4.360 | 4.365 | 4.365 | 34,218 |
| 2024-11-12 | 4.470 | 4.480 | 4.400 | 4.430 | 4.430 | 28,196 |
| 2024-11-08 | 4.495 | 4.495 | 4.360 | 4.470 | 4.470 | 55,276 |
| 2024-11-07 | 4.520 | 4.520 | 4.450 | 4.495 | 4.495 | 31,705 |
| 2024-11-06 | 4.325 | 4.600 | 4.325 | 4.500 | 4.500 | 151,715 |
| 2024-11-05 | 4.260 | 4.380 | 4.260 | 4.300 | 4.300 | 27,940 |
| 2024-11-04 | 4.330 | 4.380 | 4.300 | 4.350 | 4.350 | 21,495 |
| 2024-10-31 | 4.355 | 4.375 | 4.320 | 4.330 | 4.330 | 19,590 |
| 2024-10-30 | 4.400 | 4.450 | 4.335 | 4.385 | 4.385 | 22,128 |
| 2024-10-29 | 4.315 | 4.450 | 4.290 | 4.350 | 4.350 | 68,443 |
| 2024-10-28 | 4.400 | 4.400 | 4.300 | 4.325 | 4.325 | 22,320 |
| 2024-10-25 | 4.395 | 4.400 | 4.330 | 4.400 | 4.400 | 42,893 |
| 2024-10-24 | 4.320 | 4.395 | 4.280 | 4.395 | 4.395 | 67,279 |
| 2024-10-23 | 4.380 | 4.380 | 4.220 | 4.320 | 4.320 | 43,920 |
| 2024-10-22 | 4.320 | 4.390 | 4.300 | 4.350 | 4.350 | 21,464 |
| 2024-10-21 | 4.285 | 4.330 | 4.280 | 4.280 | 4.280 | 17,285 |
| 2024-10-18 | 4.300 | 4.400 | 4.265 | 4.315 | 4.315 | 50,873 |
| 2024-10-17 | 4.350 | 4.350 | 4.300 | 4.320 | 4.320 | 17,554 |
| 2024-10-16 | 4.380 | 4.380 | 4.315 | 4.320 | 4.320 | 23,333 |
| 2024-10-15 | 4.350 | 4.380 | 4.320 | 4.380 | 4.380 | 31,126 |
| 2024-10-14 | 4.430 | 4.430 | 4.300 | 4.370 | 4.370 | 31,207 |
| 2024-10-11 | 4.400 | 4.450 | 4.350 | 4.430 | 4.430 | 42,923 |
| 2024-10-10 | 4.300 | 4.400 | 4.285 | 4.400 | 4.400 | 17,048 |
| 2024-10-09 | 4.320 | 4.320 | 4.240 | 4.305 | 4.305 | 47,520 |
| 2024-10-08 | 4.310 | 4.355 | 4.275 | 4.350 | 4.350 | 44,157 |
| 2024-10-07 | 4.320 | 4.400 | 4.280 | 4.310 | 4.310 | 85,945 |
| 2024-10-04 | 4.320 | 4.350 | 4.315 | 4.330 | 4.330 | 34,513 |
| 2024-10-03 | 4.320 | 4.420 | 4.315 | 4.320 | 4.320 | 59,243 |
| 2024-10-02 | 4.340 | 4.400 | 4.330 | 4.330 | 4.330 | 24,433 |
| 2024-10-01 | 4.370 | 4.435 | 4.300 | 4.370 | 4.370 | 39,348 |
| 2024-09-30 | 4.420 | 4.450 | 4.125 | 4.300 | 4.300 | 107,398 |
| 2024-09-27 | 4.500 | 4.510 | 4.390 | 4.460 | 4.460 | 71,263 |
| 2024-09-26 | 4.440 | 4.520 | 4.410 | 4.500 | 4.500 | 97,634 |
| 2024-09-25 | 4.540 | 4.540 | 4.430 | 4.500 | 4.500 | 49,306 |
| 2024-09-24 | 4.560 | 4.570 | 4.500 | 4.530 | 4.530 | 23,585 |
| 2024-09-23 | 4.510 | 4.590 | 4.460 | 4.555 | 4.555 | 20,948 |
| 2024-09-20 | 4.510 | 4.590 | 4.480 | 4.590 | 4.590 | 49,948 |
| 2024-09-19 | 4.595 | 4.595 | 4.515 | 4.540 | 4.540 | 87,229 |
| 2024-09-18 | 4.590 | 4.650 | 4.505 | 4.600 | 4.600 | 33,692 |
| 2024-09-17 | 4.630 | 4.630 | 4.505 | 4.590 | 4.590 | 51,758 |
| 2024-09-16 | 4.660 | 4.700 | 4.500 | 4.620 | 4.620 | 41,333 |
| 2024-09-13 | 4.660 | 4.670 | 4.560 | 4.650 | 4.650 | 14,279 |
| 2024-09-12 | 4.680 | 4.680 | 4.620 | 4.630 | 4.630 | 9,257 |
| 2024-09-11 | 4.700 | 4.760 | 4.550 | 4.625 | 4.625 | 71,436 |
| 2024-09-10 | 4.700 | 4.760 | 4.635 | 4.690 | 4.690 | 19,277 |
| 2024-09-09 | 4.710 | 4.785 | 4.610 | 4.700 | 4.700 | 73,678 |
| 2024-09-06 | 4.780 | 4.800 | 4.710 | 4.770 | 4.770 | 41,794 |
| 2024-09-05 | 4.790 | 4.855 | 4.780 | 4.780 | 4.780 | 18,466 |
| 2024-09-04 | 4.800 | 4.890 | 4.715 | 4.810 | 4.810 | 108,864 |
| 2024-09-03 | 4.800 | 4.805 | 4.735 | 4.740 | 4.740 | 33,500 |
| 2024-09-02 | 4.820 | 4.870 | 4.750 | 4.800 | 4.800 | 37,108 |
| 2024-08-30 | 4.800 | 4.850 | 4.780 | 4.820 | 4.820 | 17,537 |
| 2024-08-29 | 4.730 | 4.840 | 4.730 | 4.840 | 4.840 | 36,638 |
| 2024-08-28 | 4.830 | 4.880 | 4.720 | 4.730 | 4.730 | 21,482 |
| 2024-08-27 | 4.830 | 4.910 | 4.820 | 4.830 | 4.830 | 22,525 |
| 2024-08-26 | 4.850 | 4.895 | 4.800 | 4.890 | 4.890 | 21,305 |
| 2024-08-23 | 4.800 | 4.920 | 4.750 | 4.825 | 4.825 | 47,002 |
| 2024-08-22 | 4.900 | 4.970 | 4.870 | 4.920 | 4.920 | 137,763 |
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.