Sygnis SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.210 | 1.280 | 1.140 | 1.215 | 1.215 | 68,006 |
| 2026-10-19 | 1.235 | 1.235 | 1.110 | 1.210 | 1.210 | 33,863 |
| 2026-10-16 | 1.240 | 1.240 | 1.180 | 1.235 | 1.235 | 9,438 |
| 2026-10-15 | 1.230 | 1.240 | 1.180 | 1.230 | 1.230 | 11,230 |
| 2026-10-14 | 1.230 | 1.250 | 1.170 | 1.240 | 1.240 | 43,526 |
| 2026-10-13 | 1.225 | 1.245 | 1.170 | 1.230 | 1.230 | 29,791 |
| 2026-10-12 | 1.190 | 1.230 | 1.170 | 1.230 | 1.230 | 12,133 |
| 2026-10-09 | 1.240 | 1.240 | 1.130 | 1.205 | 1.205 | 81,135 |
| 2026-10-08 | 1.280 | 1.290 | 1.170 | 1.200 | 1.200 | 66,880 |
| 2026-10-07 | 1.230 | 1.320 | 1.160 | 1.280 | 1.280 | 81,727 |
| 2026-10-06 | 1.130 | 1.245 | 1.130 | 1.215 | 1.215 | 138,355 |
| 2026-10-05 | 1.325 | 1.325 | 1.100 | 1.150 | 1.150 | 248,152 |
| 2026-10-02 | 0.996 | 1.290 | 0.980 | 1.270 | 1.270 | 432,520 |
| 2026-10-01 | 0.950 | 0.998 | 0.918 | 0.998 | 0.998 | 33,812 |
| 2026-09-30 | 0.914 | 0.964 | 0.910 | 0.960 | 0.960 | 32,231 |
| 2026-09-29 | 0.920 | 0.948 | 0.908 | 0.914 | 0.914 | 39,352 |
| 2026-09-28 | 0.952 | 0.952 | 0.920 | 0.924 | 0.924 | 12,371 |
| 2026-09-25 | 0.964 | 0.964 | 0.930 | 0.952 | 0.952 | 10,529 |
| 2026-09-24 | 0.982 | 0.982 | 0.926 | 0.934 | 0.934 | 14,193 |
| 2026-09-23 | 0.990 | 0.990 | 0.920 | 0.980 | 0.980 | 5,574 |
| 2026-09-22 | 1.010 | 1.030 | 0.900 | 0.922 | 0.922 | 75,384 |
| 2026-09-21 | 1.010 | 1.030 | 0.964 | 0.994 | 0.994 | 18,222 |
| 2026-09-18 | 0.990 | 1.030 | 0.970 | 1.020 | 1.020 | 31,023 |
| 2026-09-17 | 0.914 | 0.996 | 0.900 | 0.994 | 0.994 | 39,337 |
| 2026-09-16 | 0.970 | 0.970 | 0.890 | 0.900 | 0.900 | 85,806 |
| 2026-09-15 | 0.998 | 0.998 | 0.922 | 0.970 | 0.970 | 22,376 |
| 2026-09-14 | 1.005 | 1.070 | 0.950 | 0.998 | 0.998 | 66,015 |
| 2026-09-11 | 1.080 | 1.080 | 1.010 | 1.075 | 1.075 | 4,122 |
| 2026-09-10 | 1.100 | 1.115 | 1.005 | 1.080 | 1.080 | 28,644 |
| 2026-09-09 | 1.115 | 1.120 | 1.065 | 1.115 | 1.115 | 7,168 |
| 2026-09-08 | 1.050 | 1.120 | 1.015 | 1.115 | 1.115 | 34,911 |
| 2026-09-07 | 1.000 | 1.050 | 1.000 | 1.050 | 1.050 | 66,223 |
| 2026-09-04 | 0.978 | 1.010 | 0.912 | 1.000 | 1.000 | 59,515 |
| 2026-09-03 | 0.972 | 0.990 | 0.962 | 0.978 | 0.978 | 23,033 |
| 2026-09-02 | 1.000 | 1.000 | 0.974 | 0.980 | 0.980 | 30,364 |
| 2026-09-01 | 1.025 | 1.025 | 0.972 | 0.998 | 0.998 | 37,063 |
| 2026-08-31 | 1.040 | 1.050 | 0.952 | 0.990 | 0.990 | 42,657 |
| 2026-08-28 | 1.045 | 1.090 | 1.005 | 1.040 | 1.040 | 63,093 |
| 2026-08-27 | 1.090 | 1.105 | 1.000 | 1.040 | 1.040 | 87,571 |
| 2026-08-26 | 1.090 | 1.100 | 1.040 | 1.090 | 1.090 | 38,471 |
| 2026-08-25 | 1.110 | 1.110 | 1.070 | 1.080 | 1.080 | 10,358 |
| 2026-08-24 | 1.110 | 1.110 | 1.060 | 1.100 | 1.100 | 50,875 |
| 2026-08-21 | 1.140 | 1.140 | 1.100 | 1.140 | 1.140 | 9,150 |
| 2026-08-20 | 1.140 | 1.140 | 1.070 | 1.140 | 1.140 | 5,200 |
| 2026-08-19 | 1.130 | 1.140 | 1.100 | 1.135 | 1.135 | 10,501 |
| 2026-08-18 | 1.070 | 1.125 | 1.070 | 1.125 | 1.125 | 19,509 |
| 2026-08-17 | 1.110 | 1.170 | 1.035 | 1.110 | 1.110 | 78,274 |
| 2026-08-14 | 1.190 | 1.190 | 1.100 | 1.180 | 1.180 | 31,004 |
| 2026-08-13 | 1.110 | 1.190 | 1.110 | 1.160 | 1.160 | 12,544 |
| 2026-08-12 | 1.195 | 1.195 | 1.110 | 1.110 | 1.110 | 49,053 |
| 2026-08-11 | 1.240 | 1.240 | 1.135 | 1.170 | 1.170 | 74,163 |
| 2026-08-10 | 1.190 | 1.255 | 1.190 | 1.240 | 1.240 | 38,754 |
| 2026-08-07 | 1.195 | 1.200 | 1.155 | 1.190 | 1.190 | 39,164 |
| 2026-08-06 | 1.105 | 1.200 | 1.090 | 1.200 | 1.200 | 70,410 |
| 2026-08-05 | 1.100 | 1.145 | 1.100 | 1.140 | 1.140 | 12,863 |
| 2026-08-04 | 1.150 | 1.150 | 1.090 | 1.135 | 1.135 | 42,257 |
| 2026-08-03 | 1.120 | 1.150 | 1.100 | 1.140 | 1.140 | 14,286 |
| 2026-07-31 | 1.120 | 1.130 | 1.090 | 1.120 | 1.120 | 19,369 |
| 2026-07-30 | 1.140 | 1.140 | 1.095 | 1.120 | 1.120 | 48,264 |
| 2026-07-29 | 1.150 | 1.175 | 1.130 | 1.140 | 1.140 | 10,069 |
Page 1 of 2 · 67 trading daysOlder →
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.