Sygnis SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	1.350	1.400	1.300	1.400	1.400	10,666
2023-05-19	1.385	1.395	1.350	1.395	1.395	1,495
2023-05-18	1.290	1.390	1.290	1.390	1.390	2,865
2023-05-17	1.440	1.440	1.230	1.240	1.240	17,652
2023-05-16	1.390	1.440	1.390	1.430	1.430	6,632
2023-05-15	1.530	1.530	1.300	1.440	1.440	48,678
2023-05-12	1.700	1.790	1.480	1.660	1.660	13,893
2023-05-11	1.800	1.840	1.700	1.800	1.800	3,610
2023-05-10	1.820	1.845	1.820	1.845	1.845	1,100
2023-05-09	1.730	1.815	1.730	1.815	1.815	5,770
2023-05-08	1.770	1.840	1.600	1.780	1.780	8,804
2023-05-05	1.800	1.860	1.700	1.770	1.770	5,065
2023-05-04	1.845	1.880	1.750	1.820	1.820	7,615
2023-05-02	1.830	1.850	1.830	1.850	1.850	1,013
2023-04-28	1.820	1.830	1.800	1.830	1.830	1,400
2023-04-27	1.860	1.900	1.840	1.840	1.840	1,180
2023-04-26	1.890	1.890	1.770	1.860	1.860	4,468
2023-04-25	1.820	1.900	1.800	1.885	1.885	3,255
2023-04-24	1.910	1.980	1.725	1.910	1.910	7,630
2023-04-21	1.960	1.985	1.700	1.895	1.895	15,731
2023-04-20	1.820	1.960	1.800	1.960	1.960	24,996
2023-04-19	1.865	1.865	1.650	1.815	1.815	29,544
2023-04-18	1.900	1.940	1.760	1.865	1.865	5,531
2023-04-17	1.960	1.980	1.800	1.960	1.960	2,165
2023-04-14	2.010	2.010	1.870	1.960	1.960	3,469
2023-04-13	2.020	2.050	2.010	2.010	2.010	1,110
2023-04-12	1.925	2.040	1.800	2.040	2.040	8,804
2023-04-11	1.930	1.970	1.800	1.930	1.930	9,394
2023-04-06	1.970	1.990	1.890	1.930	1.930	1,462
2023-04-05	1.980	1.980	1.910	1.950	1.950	2,552
2023-04-04	2.030	2.030	2.030	2.030	2.030	26
2023-04-03	2.040	2.050	2.000	2.050	2.050	2,531
2023-03-31	2.010	2.050	2.010	2.050	2.050	1,915
2023-03-30	1.950	2.030	1.890	1.960	1.960	18,687
2023-03-29	1.850	1.960	1.800	1.900	1.900	12,423
2023-03-28	2.050	2.050	1.840	1.850	1.850	17,564
2023-03-27	1.900	2.080	1.900	2.080	2.080	3,131
2023-03-24	2.140	2.140	1.800	1.830	1.830	25,136
2023-03-23	2.180	2.180	2.060	2.060	2.060	1,985
2023-03-22	2.180	2.210	2.120	2.150	2.150	1,687
2023-03-21	2.240	2.240	2.040	2.120	2.120	14,873
2023-03-20	2.220	2.240	2.170	2.240	2.240	1,548
2023-03-17	2.280	2.280	2.120	2.220	2.220	10,080
2023-03-16	2.210	2.290	2.200	2.290	2.290	6,914
2023-03-15	2.230	2.270	2.210	2.260	2.260	2,469
2023-03-14	2.190	2.250	2.190	2.240	2.240	7,373
2023-03-13	2.260	2.370	2.130	2.200	2.200	64,796
2023-03-10	2.250	2.280	2.230	2.280	2.280	4,952
2023-03-09	2.240	2.290	2.160	2.170	2.170	13,289
2023-03-08	2.250	2.260	2.250	2.260	2.260	550
2023-03-07	2.280	2.280	2.270	2.270	2.270	350
2023-03-06	2.280	2.290	2.260	2.290	2.290	3,831
2023-03-03	2.280	2.280	2.270	2.280	2.280	125
2023-03-02	2.300	2.300	2.220	2.270	2.270	5,258
2023-03-01	2.300	2.310	2.250	2.310	2.310	9,105
2023-02-28	2.290	2.300	2.290	2.300	2.300	1,244
2023-02-27	2.310	2.310	2.310	2.310	2.310	30
2023-02-24	2.290	2.310	2.280	2.310	2.310	1,130
2023-02-23	2.280	2.290	2.270	2.290	2.290	2,025
2023-02-22	2.270	2.280	2.230	2.280	2.280	479

← NewerPage 15 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.