Sygnis SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	2.280	2.280	2.200	2.270	2.270	3,885
2023-02-20	2.300	2.330	2.290	2.330	2.330	5,973
2023-02-17	2.310	2.310	2.290	2.300	2.300	455
2023-02-16	2.330	2.330	2.200	2.220	2.220	20,565
2023-02-15	2.260	2.340	2.260	2.340	2.340	6,017
2023-02-14	2.270	2.270	2.270	2.270	2.270	18
2023-02-13	2.200	2.270	2.160	2.270	2.270	6,030
2023-02-10	2.230	2.230	2.200	2.200	2.200	733
2023-02-09	2.260	2.270	2.140	2.170	2.170	16,216
2023-02-08	2.290	2.330	2.160	2.160	2.160	28,980
2023-02-07	2.370	2.370	2.200	2.240	2.240	12,247
2023-02-06	2.380	2.400	2.330	2.330	2.330	12,847
2023-02-03	2.330	2.390	2.300	2.370	2.370	30,124
2023-02-02	2.310	2.330	2.250	2.300	2.300	6,311
2023-02-01	2.290	2.330	2.200	2.220	2.220	14,666
2023-01-31	2.190	2.300	2.190	2.290	2.290	6,018
2023-01-30	2.240	2.270	2.160	2.190	2.190	18,698
2023-01-27	2.390	2.390	2.130	2.130	2.130	27,627
2023-01-26	2.340	2.390	2.340	2.390	2.390	17,512
2023-01-25	2.360	2.360	2.250	2.360	2.360	48,880
2023-01-24	2.300	2.370	2.290	2.360	2.360	15,533
2023-01-23	2.370	2.390	2.200	2.230	2.230	24,551
2023-01-20	2.350	2.370	2.270	2.370	2.370	6,938
2023-01-19	2.350	2.380	2.280	2.380	2.380	19,774
2023-01-18	2.320	2.350	2.290	2.340	2.340	18,632
2023-01-17	2.320	2.330	2.230	2.330	2.330	7,543
2023-01-16	2.320	2.330	2.320	2.330	2.330	55
2023-01-13	2.340	2.360	2.250	2.320	2.320	8,120
2023-01-12	2.250	2.340	2.250	2.340	2.340	4,584
2023-01-11	2.280	2.360	2.190	2.250	2.250	23,798
2023-01-10	2.350	2.370	2.170	2.170	2.170	9,337
2023-01-05	2.310	2.380	2.270	2.380	2.380	24,769
2023-01-04	2.220	2.390	2.200	2.200	2.200	21,835
2023-01-03	2.340	2.340	2.340	2.340	2.340	20
2023-01-02	2.330	2.350	2.300	2.340	2.340	608
2022-12-30	2.300	2.310	2.200	2.310	2.310	11,279
2022-12-29	2.340	2.340	2.220	2.300	2.300	2,341
2022-12-28	2.200	2.370	2.200	2.340	2.340	12,454
2022-12-27	2.230	2.260	2.120	2.240	2.240	3,580
2022-12-23	2.180	2.220	2.080	2.220	2.220	2,768
2022-12-22	2.220	2.220	2.100	2.170	2.170	4,276
2022-12-21	2.220	2.220	2.120	2.120	2.120	325
2022-12-20	2.240	2.240	2.150	2.220	2.220	4,491
2022-12-19	2.260	2.280	2.100	2.120	2.120	4,151
2022-12-16	2.260	2.280	2.110	2.110	2.110	5,076
2022-12-15	2.320	2.320	2.180	2.220	2.220	3,289
2022-12-14	2.350	2.350	2.180	2.180	2.180	1,810
2022-12-13	2.370	2.370	2.220	2.360	2.360	3,761
2022-12-12	2.370	2.370	2.300	2.370	2.370	246
2022-12-09	2.380	2.380	2.260	2.300	2.300	1,585
2022-12-08	2.400	2.400	2.330	2.350	2.350	8,206
2022-12-07	2.430	2.430	2.320	2.410	2.410	4,235
2022-12-06	2.400	2.430	2.350	2.400	2.400	23,963
2022-12-05	2.390	2.440	2.340	2.370	2.370	17,208
2022-12-02	2.220	2.390	2.220	2.390	2.390	16,283
2022-12-01	2.250	2.360	2.200	2.230	2.230	24,175
2022-11-30	2.300	2.310	2.260	2.310	2.310	17,567
2022-11-29	2.310	2.310	2.260	2.300	2.300	7,585
2022-11-28	2.360	2.360	2.210	2.210	2.210	17,134
2022-11-25	2.250	2.370	2.240	2.370	2.370	21,384

← NewerPage 16 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.