Sygnis SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.644	0.644	0.644	0.644	0.644	50
2024-08-08	0.620	0.650	0.600	0.644	0.644	1,600
2024-08-07	0.678	0.678	0.678	0.678	0.678	50
2024-08-06	0.678	0.678	0.678	0.678	0.678	50
2024-08-05	0.636	0.686	0.636	0.686	0.686	9,050
2024-08-02	0.632	0.636	0.618	0.636	0.636	5,160
2024-08-01	0.592	0.630	0.590	0.630	0.630	3,215
2024-07-31	0.604	0.636	0.590	0.636	0.636	5,710
2024-07-30	0.634	0.634	0.634	0.634	0.634	50
2024-07-29	0.618	0.636	0.610	0.634	0.634	5,125
2024-07-26	0.618	0.618	0.618	0.618	0.618	200
2024-07-25	0.592	0.616	0.562	0.616	0.616	11,700
2024-07-24	0.598	0.660	0.592	0.630	0.630	9,486
2024-07-23	0.698	0.698	0.600	0.600	0.600	5,349
2024-07-22	0.724	0.726	0.660	0.698	0.698	7,757
2024-07-19	0.722	0.740	0.670	0.728	0.728	15,091
2024-07-18	0.724	0.724	0.724	0.724	0.724	100
2024-07-17	0.726	0.728	0.726	0.728	0.728	250
2024-07-16	0.746	0.746	0.684	0.688	0.688	6,961
2024-07-15	0.746	0.746	0.746	0.746	0.746	25
2024-07-12	0.744	0.744	0.744	0.744	0.744	50
2024-07-11	0.730	0.744	0.700	0.744	0.744	6,887
2024-07-10	0.760	0.788	0.740	0.740	0.740	7,355
2024-07-08	0.698	0.836	0.696	0.798	0.798	69,665
2024-07-05	0.660	0.700	0.660	0.700	0.700	48,193
2024-07-04	0.660	0.660	0.660	0.660	0.660	50
2024-07-03	0.644	0.660	0.600	0.660	0.660	29,626
2024-07-02	0.646	0.646	0.632	0.632	0.632	5,289
2024-07-01	0.642	0.648	0.642	0.648	0.648	10,071
2024-06-28	0.640	0.642	0.640	0.642	0.642	1,209
2024-06-27	0.604	0.642	0.604	0.642	0.642	450
2024-06-25	0.644	0.644	0.644	0.644	0.644	50
2024-06-24	0.590	0.666	0.590	0.644	0.644	43,601
2024-06-21	0.600	0.600	0.594	0.600	0.600	1,100
2024-06-17	0.590	0.630	0.590	0.630	0.630	1,608
2024-06-14	0.620	0.630	0.620	0.630	0.630	705
2024-06-13	0.642	0.642	0.580	0.620	0.620	2,807
2024-06-12	0.642	0.642	0.642	0.642	0.642	50
2024-06-11	0.642	0.642	0.642	0.642	0.642	50
2024-06-10	0.642	0.642	0.642	0.642	0.642	50
2024-06-07	0.642	0.642	0.642	0.642	0.642	50
2024-06-06	0.634	0.642	0.632	0.642	0.642	6,050
2024-06-05	0.614	0.636	0.614	0.636	0.636	37,158
2024-06-04	0.614	0.614	0.614	0.614	0.614	50
2024-06-03	0.614	0.614	0.614	0.614	0.614	100
2024-05-31	0.616	0.616	0.614	0.614	0.614	1,496
2024-05-29	0.618	0.618	0.618	0.618	0.618	50
2024-05-28	0.586	0.616	0.560	0.616	0.616	15,515
2024-05-27	0.560	0.586	0.534	0.586	0.586	57,064
2024-05-24	0.650	0.650	0.592	0.624	0.624	7,223
2024-05-23	0.640	0.656	0.640	0.656	0.656	205
2024-05-22	0.656	0.656	0.640	0.640	0.640	800
2024-05-21	0.668	0.668	0.590	0.660	0.660	14,760
2024-05-20	0.688	0.688	0.610	0.612	0.612	9,979
2024-05-17	0.688	0.688	0.688	0.688	0.688	50
2024-05-16	0.650	0.688	0.650	0.688	0.688	810
2024-05-15	0.650	0.680	0.650	0.680	0.680	1,650
2024-05-14	0.660	0.660	0.650	0.650	0.650	5,598
2024-05-13	0.692	0.694	0.692	0.694	0.694	640
2024-05-10	0.676	0.694	0.676	0.694	0.694	9,190

← NewerPage 10 of 21 · 1,232 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.