Sygnis SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	0.930	0.930	0.930	0.930	0.930	40
2024-02-07	0.946	0.946	0.946	0.946	0.946	50
2024-02-06	0.948	0.948	0.948	0.948	0.948	2,550
2024-02-05	0.930	0.948	0.900	0.948	0.948	5,550
2024-02-02	0.930	0.930	0.928	0.930	0.930	2,328
2024-02-01	0.940	0.940	0.936	0.936	0.936	50,050
2024-01-31	0.940	0.940	0.938	0.938	0.938	250
2024-01-30	0.896	0.950	0.896	0.948	0.948	55,001
2024-01-29	0.900	0.900	0.790	0.898	0.898	13,625
2024-01-26	0.900	0.900	0.900	0.900	0.900	50
2024-01-25	0.900	0.900	0.900	0.900	0.900	50
2024-01-24	0.900	0.900	0.900	0.900	0.900	50
2024-01-23	0.900	0.900	0.900	0.900	0.900	50
2024-01-22	0.900	0.900	0.900	0.900	0.900	50
2024-01-19	0.860	0.900	0.846	0.900	0.900	1,489
2024-01-18	0.894	0.900	0.894	0.900	0.900	6,000
2024-01-16	0.896	0.896	0.896	0.896	0.896	100
2024-01-15	0.850	0.948	0.850	0.896	0.896	11,780
2024-01-12	0.900	0.900	0.842	0.898	0.898	560
2024-01-11	0.920	0.920	0.920	0.920	0.920	50
2024-01-09	0.856	0.950	0.800	0.938	0.938	62,717
2024-01-08	0.858	0.858	0.858	0.858	0.858	569
2024-01-05	0.812	0.860	0.782	0.860	0.860	1,050
2024-01-04	0.822	0.860	0.812	0.860	0.860	1,270
2024-01-03	0.860	0.880	0.814	0.864	0.864	2,540
2024-01-02	0.896	0.900	0.896	0.900	0.900	310
2023-12-29	0.888	0.896	0.886	0.896	0.896	3,359
2023-12-28	0.890	0.892	0.840	0.892	0.892	361
2023-12-27	0.854	0.896	0.850	0.890	0.890	6,855
2023-12-22	0.896	0.896	0.854	0.894	0.894	389
2023-12-21	0.878	0.896	0.878	0.896	0.896	4,186
2023-12-20	0.896	0.896	0.852	0.892	0.892	28,560
2023-12-19	0.860	0.896	0.800	0.894	0.894	28,847
2023-12-18	0.860	0.860	0.800	0.850	0.850	13,100
2023-12-15	0.842	0.864	0.800	0.864	0.864	8,005
2023-12-14	0.870	0.896	0.844	0.848	0.848	5,833
2023-12-13	0.900	0.900	0.900	0.900	0.900	100
2023-12-12	0.880	0.910	0.880	0.910	0.910	3,500
2023-12-11	0.930	0.930	0.850	0.880	0.880	9,209
2023-12-08	0.910	0.972	0.890	0.950	0.950	19,080
2023-12-07	0.950	0.950	0.910	0.950	0.950	1,998
2023-12-06	0.944	0.950	0.902	0.950	0.950	21,540
2023-12-05	0.940	0.940	0.900	0.910	0.910	5,336
2023-12-04	0.972	0.972	0.918	0.948	0.948	12,117
2023-12-01	0.980	0.980	0.910	0.972	0.972	24,702
2023-11-30	0.956	0.990	0.956	0.990	0.990	17,991
2023-11-29	0.940	0.958	0.900	0.958	0.958	24,982
2023-11-28	0.938	0.940	0.870	0.940	0.940	13,897
2023-11-27	0.940	0.942	0.900	0.900	0.900	1,164
2023-11-24	0.948	0.948	0.870	0.920	0.920	7,050
2023-11-23	0.948	0.948	0.948	0.948	0.948	25
2023-11-22	0.948	0.948	0.948	0.948	0.948	1,120
2023-11-21	0.974	0.974	0.910	0.948	0.948	5,165
2023-11-20	0.978	0.978	0.978	0.978	0.978	50
2023-11-17	0.972	0.980	0.970	0.980	0.980	3,320
2023-11-16	0.978	0.978	0.978	0.978	0.978	50
2023-11-15	0.892	0.984	0.850	0.982	0.982	19,204
2023-11-14	0.910	0.950	0.900	0.948	0.948	3,170
2023-11-13	0.978	1.000	0.900	0.960	0.960	4,318
2023-11-10	0.970	0.980	0.970	0.970	0.970	8,297

← NewerPage 12 of 21 · 1,236 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.