Sygnis SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	0.938	0.980	0.900	0.980	0.980	13,203
2023-11-08	0.940	0.960	0.940	0.960	0.960	225
2023-11-07	0.960	0.970	0.900	0.920	0.920	3,425
2023-11-06	0.964	0.988	0.900	0.960	0.960	15,384
2023-11-03	0.900	0.954	0.900	0.952	0.952	13,975
2023-11-02	0.890	0.948	0.850	0.900	0.900	19,028
2023-10-31	1.050	1.050	0.852	0.890	0.890	24,410
2023-10-30	0.950	1.080	0.880	1.080	1.080	28,785
2023-10-27	1.005	1.050	0.940	1.015	1.015	8,724
2023-10-26	1.000	1.080	0.950	1.010	1.010	30,691
2023-10-25	0.894	1.000	0.820	0.998	0.998	39,255
2023-10-24	0.830	0.986	0.780	0.900	0.900	26,509
2023-10-23	0.940	1.125	0.800	0.938	0.938	124,667
2023-10-20	0.730	0.938	0.730	0.910	0.910	65,108
2023-10-19	0.728	0.730	0.728	0.728	0.728	839
2023-10-18	0.726	0.726	0.726	0.726	0.726	14
2023-10-17	0.736	0.736	0.736	0.736	0.736	50
2023-10-16	0.738	0.738	0.726	0.738	0.738	4,720
2023-10-13	0.702	0.738	0.702	0.738	0.738	1,301
2023-10-12	0.760	0.770	0.700	0.738	0.738	2,796
2023-10-11	0.830	0.830	0.664	0.734	0.734	50,743
2023-10-10	0.870	0.870	0.760	0.840	0.840	14,800
2023-10-09	0.880	0.880	0.760	0.850	0.850	40,540
2023-10-06	0.980	0.980	0.890	0.928	0.928	5,994
2023-10-05	0.980	0.980	0.980	0.980	0.980	50
2023-10-04	0.940	0.980	0.930	0.980	0.980	10,575
2023-10-03	0.990	1.000	0.940	0.980	0.980	1,965
2023-10-02	1.000	1.000	0.980	0.980	0.980	85
2023-09-29	1.010	1.010	1.000	1.005	1.005	295
2023-09-28	1.010	1.010	1.010	1.010	1.010	24
2023-09-27	0.980	1.000	0.980	1.000	1.000	139
2023-09-26	0.950	1.000	0.940	1.000	1.000	2,985
2023-09-25	0.970	0.988	0.970	0.988	0.988	710
2023-09-22	0.950	0.988	0.940	0.988	0.988	4,190
2023-09-21	0.980	0.988	0.970	0.970	0.970	5,220
2023-09-20	1.020	1.075	0.950	0.988	0.988	5,800
2023-09-19	0.990	1.030	0.990	1.000	1.000	3,755
2023-09-18	0.980	1.030	0.952	1.030	1.030	27,462
2023-09-15	1.000	1.040	0.990	0.990	0.990	5,037
2023-09-14	1.080	1.080	1.080	1.080	1.080	160
2023-09-13	1.070	1.095	1.070	1.095	1.095	3,025
2023-09-12	1.070	1.070	1.070	1.070	1.070	114
2023-09-11	1.065	1.105	1.000	1.070	1.070	38,153
2023-09-08	1.040	1.045	0.964	1.045	1.045	27,004
2023-09-07	1.045	1.050	1.000	1.050	1.050	7,205
2023-09-06	1.035	1.050	1.035	1.050	1.050	1,775
2023-09-05	1.000	1.035	1.000	1.035	1.035	2,135
2023-09-04	0.986	1.015	0.970	1.015	1.015	8,296
2023-09-01	0.990	0.990	0.988	0.988	0.988	41
2023-08-31	0.980	1.035	0.962	1.000	1.000	6,201
2023-08-30	1.025	1.185	0.974	1.050	1.050	58,617
2023-08-29	1.110	1.110	0.980	1.030	1.030	6,833
2023-08-28	1.040	1.160	1.030	1.115	1.115	19,295
2023-08-25	0.980	1.060	0.962	1.040	1.040	19,205
2023-08-24	1.145	1.195	0.980	1.000	1.000	15,764
2023-08-23	1.180	1.180	1.045	1.145	1.145	960
2023-08-22	1.070	1.175	0.990	1.160	1.160	9,122
2023-08-21	1.120	1.120	0.960	1.080	1.080	21,925
2023-08-18	1.190	1.195	1.020	1.125	1.125	15,938
2023-08-17	1.200	1.240	1.130	1.190	1.190	7,878

← NewerPage 13 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.