Sygnis SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-09	0.634	0.634	0.634	0.634	0.634	4,066
2024-05-07	0.668	0.676	0.640	0.676	0.676	2,765
2024-05-06	0.670	0.670	0.650	0.670	0.670	6,255
2024-05-02	0.680	0.680	0.680	0.680	0.680	50
2024-04-30	0.678	0.698	0.678	0.698	0.698	2,950
2024-04-29	0.680	0.696	0.680	0.680	0.680	856
2024-04-26	0.660	0.710	0.650	0.700	0.700	19,705
2024-04-25	0.640	0.768	0.520	0.662	0.662	55,524
2024-04-24	0.628	0.668	0.628	0.640	0.640	5,617
2024-04-23	0.700	0.718	0.560	0.628	0.628	111,805
2024-04-22	0.708	0.708	0.690	0.700	0.700	3,687
2024-04-19	0.712	0.712	0.700	0.708	0.708	3,150
2024-04-18	0.720	0.720	0.698	0.720	0.720	8,815
2024-04-17	0.710	0.730	0.710	0.720	0.720	2,800
2024-04-16	0.720	0.738	0.700	0.736	0.736	11,854
2024-04-15	0.718	0.720	0.718	0.720	0.720	597
2024-04-12	0.758	0.758	0.690	0.718	0.718	23,227
2024-04-11	0.768	0.774	0.732	0.766	0.766	6,918
2024-04-10	0.768	0.780	0.760	0.770	0.770	7,312
2024-04-09	0.790	0.790	0.732	0.770	0.770	6,705
2024-04-08	0.750	0.800	0.750	0.788	0.788	13,384
2024-04-05	0.740	0.740	0.738	0.740	0.740	2,220
2024-04-04	0.722	0.748	0.700	0.744	0.744	22,499
2024-04-03	0.780	0.800	0.700	0.726	0.726	55,436
2024-04-02	0.798	0.808	0.750	0.780	0.780	7,426
2024-03-28	0.870	0.878	0.710	0.812	0.812	29,151
2024-03-27	0.860	0.890	0.840	0.870	0.870	4,457
2024-03-26	0.890	0.910	0.860	0.860	0.860	11,328
2024-03-25	0.928	0.928	0.900	0.900	0.900	2,775
2024-03-22	1.030	1.030	0.900	0.940	0.940	18,384
2024-03-21	1.030	1.030	1.030	1.030	1.030	25
2024-03-20	1.000	1.035	1.000	1.035	1.035	4,000
2024-03-19	1.020	1.045	1.015	1.045	1.045	5,640
2024-03-18	1.020	1.085	1.020	1.080	1.080	6,778
2024-03-15	1.015	1.015	1.015	1.015	1.015	25
2024-03-14	1.000	1.020	0.980	1.015	1.015	6,000
2024-03-13	0.990	1.045	0.980	0.980	0.980	6,149
2024-03-12	1.075	1.075	0.980	0.980	0.980	6,502
2024-03-11	1.050	1.090	1.040	1.090	1.090	18,926
2024-03-08	0.980	1.075	0.960	0.960	0.960	19,248
2024-03-07	0.980	0.980	0.980	0.980	0.980	50
2024-03-06	0.980	0.980	0.980	0.980	0.980	100
2024-03-05	0.990	0.990	0.990	0.990	0.990	50
2024-03-04	0.994	0.994	0.956	0.990	0.990	6,406
2024-03-01	0.948	1.000	0.850	0.998	0.998	49,349
2024-02-29	0.890	0.948	0.890	0.948	0.948	6,042
2024-02-28	0.910	0.910	0.910	0.910	0.910	50
2024-02-27	0.910	0.920	0.910	0.920	0.920	820
2024-02-26	0.898	0.920	0.898	0.910	0.910	1,951
2024-02-23	0.900	0.900	0.898	0.898	0.898	100
2024-02-22	0.920	0.920	0.834	0.910	0.910	5,300
2024-02-21	0.920	0.920	0.920	0.920	0.920	100
2024-02-20	0.938	0.938	0.862	0.920	0.920	8,750
2024-02-19	0.938	0.938	0.938	0.938	0.938	50
2024-02-16	0.938	0.938	0.938	0.938	0.938	100
2024-02-15	0.938	0.938	0.938	0.938	0.938	100
2024-02-14	0.938	0.938	0.938	0.938	0.938	150
2024-02-13	0.938	0.938	0.938	0.938	0.938	50
2024-02-12	0.926	0.940	0.926	0.940	0.940	5,881
2024-02-09	0.930	0.930	0.868	0.928	0.928	7,220

← NewerPage 11 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.