Sygnis SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-16 | 1.355 | 1.355 | 1.130 | 1.130 | 1.130 | 5,635 |
| 2023-08-14 | 1.380 | 1.380 | 1.300 | 1.360 | 1.360 | 2,290 |
| 2023-08-11 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 425 |
| 2023-08-10 | 1.400 | 1.410 | 1.400 | 1.410 | 1.410 | 625 |
| 2023-08-09 | 1.405 | 1.405 | 1.405 | 1.405 | 1.405 | 25 |
| 2023-08-08 | 1.410 | 1.410 | 1.405 | 1.405 | 1.405 | 388 |
| 2023-08-07 | 1.410 | 1.435 | 1.360 | 1.435 | 1.435 | 12,012 |
| 2023-08-04 | 1.340 | 1.445 | 1.340 | 1.435 | 1.435 | 19,106 |
| 2023-08-03 | 1.380 | 1.380 | 1.350 | 1.370 | 1.370 | 1,335 |
| 2023-08-02 | 1.375 | 1.440 | 1.330 | 1.440 | 1.440 | 10,800 |
| 2023-08-01 | 1.385 | 1.390 | 1.330 | 1.390 | 1.390 | 1,650 |
| 2023-07-31 | 1.350 | 1.390 | 1.350 | 1.380 | 1.380 | 1,300 |
| 2023-07-28 | 1.425 | 1.425 | 1.300 | 1.320 | 1.320 | 12,940 |
| 2023-07-27 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 25 |
| 2023-07-26 | 1.440 | 1.440 | 1.340 | 1.435 | 1.435 | 2,687 |
| 2023-07-25 | 1.455 | 1.455 | 1.350 | 1.445 | 1.445 | 4,930 |
| 2023-07-24 | 1.440 | 1.470 | 1.350 | 1.455 | 1.455 | 13,036 |
| 2023-07-21 | 1.440 | 1.440 | 1.400 | 1.440 | 1.440 | 980 |
| 2023-07-20 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 51 |
| 2023-07-19 | 1.430 | 1.480 | 1.430 | 1.480 | 1.480 | 11,090 |
| 2023-07-18 | 1.470 | 1.470 | 1.340 | 1.450 | 1.450 | 13,622 |
| 2023-07-17 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 36 |
| 2023-07-14 | 1.450 | 1.470 | 1.380 | 1.470 | 1.470 | 5,560 |
| 2023-07-13 | 1.480 | 1.480 | 1.350 | 1.440 | 1.440 | 1,610 |
| 2023-07-12 | 1.470 | 1.550 | 1.470 | 1.480 | 1.480 | 957 |
| 2023-07-11 | 1.530 | 1.580 | 1.330 | 1.470 | 1.470 | 1,700 |
| 2023-07-10 | 1.580 | 1.580 | 1.480 | 1.490 | 1.490 | 309 |
| 2023-07-07 | 1.590 | 1.590 | 1.540 | 1.590 | 1.590 | 375 |
| 2023-07-06 | 1.570 | 1.600 | 1.570 | 1.590 | 1.590 | 3,325 |
| 2023-07-05 | 1.530 | 1.610 | 1.480 | 1.580 | 1.580 | 1,357 |
| 2023-07-04 | 1.640 | 1.640 | 1.565 | 1.570 | 1.570 | 1,662 |
| 2023-07-03 | 1.435 | 1.660 | 1.435 | 1.640 | 1.640 | 11,799 |
| 2023-06-30 | 1.440 | 1.450 | 1.400 | 1.435 | 1.435 | 2,861 |
| 2023-06-29 | 1.380 | 1.450 | 1.380 | 1.440 | 1.440 | 7,488 |
| 2023-06-28 | 1.420 | 1.420 | 1.300 | 1.390 | 1.390 | 15,400 |
| 2023-06-27 | 1.360 | 1.420 | 1.360 | 1.420 | 1.420 | 585 |
| 2023-06-26 | 1.420 | 1.430 | 1.300 | 1.370 | 1.370 | 13,632 |
| 2023-06-23 | 1.410 | 1.430 | 1.330 | 1.420 | 1.420 | 1,486 |
| 2023-06-22 | 1.395 | 1.440 | 1.380 | 1.420 | 1.420 | 9,022 |
| 2023-06-21 | 1.260 | 1.420 | 1.260 | 1.395 | 1.395 | 5,499 |
| 2023-06-20 | 1.225 | 1.295 | 1.140 | 1.295 | 1.295 | 18,976 |
| 2023-06-19 | 1.380 | 1.390 | 1.215 | 1.365 | 1.365 | 6,244 |
| 2023-06-16 | 1.435 | 1.440 | 1.270 | 1.380 | 1.380 | 3,251 |
| 2023-06-15 | 1.440 | 1.440 | 1.405 | 1.405 | 1.405 | 60 |
| 2023-06-14 | 1.400 | 1.450 | 1.400 | 1.450 | 1.450 | 1,317 |
| 2023-06-13 | 1.380 | 1.430 | 1.380 | 1.430 | 1.430 | 1,970 |
| 2023-06-12 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 450 |
| 2023-06-09 | 1.390 | 1.410 | 1.320 | 1.390 | 1.390 | 3,995 |
| 2023-06-07 | 1.480 | 1.480 | 1.300 | 1.455 | 1.455 | 7,360 |
| 2023-06-06 | 1.480 | 1.480 | 1.420 | 1.480 | 1.480 | 909 |
| 2023-06-05 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 34 |
| 2023-06-02 | 1.470 | 1.480 | 1.470 | 1.480 | 1.480 | 114 |
| 2023-06-01 | 1.400 | 1.490 | 1.400 | 1.490 | 1.490 | 1,404 |
| 2023-05-31 | 1.460 | 1.460 | 1.310 | 1.415 | 1.415 | 1,576 |
| 2023-05-30 | 1.400 | 1.460 | 1.330 | 1.460 | 1.460 | 4,611 |
| 2023-05-29 | 1.410 | 1.665 | 1.350 | 1.480 | 1.480 | 43,548 |
| 2023-05-26 | 1.400 | 1.410 | 1.400 | 1.400 | 1.400 | 744 |
| 2023-05-25 | 1.320 | 1.425 | 1.320 | 1.425 | 1.425 | 2,701 |
| 2023-05-24 | 1.300 | 1.400 | 1.260 | 1.400 | 1.400 | 18,043 |
| 2023-05-23 | 1.400 | 1.400 | 1.385 | 1.395 | 1.395 | 1,025 |
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.