Sygnis SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-25	2.250	2.370	2.240	2.370	2.370	21,384
2022-11-24	2.300	2.300	1.900	2.240	2.240	26,242
2022-11-23	2.310	2.310	2.300	2.300	2.300	153
2022-11-22	2.310	2.310	2.210	2.300	2.300	7,000
2022-11-21	2.270	2.310	2.240	2.300	2.300	12,921
2022-11-18	2.340	2.340	2.160	2.260	2.260	24,474
2022-11-17	2.340	2.390	2.250	2.350	2.350	29,269
2022-11-16	2.320	2.340	2.160	2.340	2.340	12,086
2022-11-15	2.380	2.380	2.200	2.200	2.200	7,036
2022-11-14	2.300	2.390	2.270	2.390	2.390	16,683
2022-11-10	2.290	2.370	2.210	2.300	2.300	7,562
2022-11-09	2.180	2.300	2.140	2.290	2.290	19,503
2022-11-08	2.200	2.270	2.030	2.150	2.150	2,795
2022-11-07	2.300	2.360	2.100	2.100	2.100	10,774
2022-11-04	2.290	2.310	2.210	2.300	2.300	7,105
2022-11-03	2.260	2.350	2.260	2.300	2.300	7,147
2022-11-02	2.200	2.350	2.200	2.350	2.350	16,049
2022-10-31	2.120	2.200	2.120	2.200	2.200	2,402
2022-10-28	2.160	2.220	2.100	2.220	2.220	16,625
2022-10-27	2.170	2.180	2.050	2.160	2.160	6,778
2022-10-26	2.270	2.270	2.060	2.170	2.170	8,241
2022-10-25	2.190	2.280	2.160	2.270	2.270	15,031
2022-10-24	2.090	2.260	1.920	2.200	2.200	25,078
2022-10-21	2.080	2.090	2.080	2.090	2.090	22
2022-10-20	2.080	2.080	2.080	2.080	2.080	79
2022-10-19	2.080	2.100	2.030	2.080	2.080	4,163
2022-10-18	2.080	2.080	2.080	2.080	2.080	106
2022-10-17	2.060	2.090	2.030	2.090	2.090	9,866
2022-10-14	2.050	2.060	1.980	2.060	2.060	13,391
2022-10-13	2.020	2.080	1.960	2.060	2.060	12,662
2022-10-12	2.020	2.020	1.930	2.000	2.000	1,332
2022-10-11	1.950	2.050	1.950	2.050	2.050	3,602
2022-10-10	2.060	2.060	1.870	1.990	1.990	10,358
2022-10-07	2.060	2.100	1.910	2.080	2.080	12,633
2022-10-06	2.000	2.130	1.960	2.060	2.060	39,929
2022-10-05	1.970	2.040	1.900	2.020	2.020	12,792
2022-10-04	1.955	2.000	1.750	1.980	1.980	16,633
2022-10-03	1.900	1.960	1.860	1.960	1.960	2,287
2022-09-30	1.810	1.920	1.810	1.920	1.920	770
2022-09-29	1.940	1.945	1.840	1.945	1.945	5,170
2022-09-27	1.930	1.940	1.930	1.940	1.940	285
2022-09-26	1.960	1.960	1.720	1.930	1.930	17,569
2022-09-23	1.980	1.980	1.975	1.980	1.980	165
2022-09-22	1.980	1.980	1.980	1.980	1.980	25
2022-09-21	1.970	1.980	1.970	1.980	1.980	155
2022-09-20	2.010	2.030	1.910	1.980	1.980	4,715
2022-09-19	2.020	2.030	1.900	2.020	2.020	4,190
2022-09-16	1.980	2.030	1.980	2.020	2.020	4,410
2022-09-15	1.900	1.990	1.840	1.990	1.990	10,503
2022-09-14	2.060	2.060	1.900	1.980	1.980	2,855
2022-09-13	2.000	2.060	1.960	2.030	2.030	3,820
2022-09-12	2.050	2.090	1.920	2.040	2.040	4,831
2022-09-09	2.020	2.020	2.020	2.020	2.020	375
2022-09-08	1.930	2.080	1.920	2.040	2.040	5,378
2022-09-07	1.990	2.050	1.910	2.000	2.000	7,715
2022-09-06	1.990	2.000	1.860	1.990	1.990	4,693
2022-09-05	2.040	2.090	1.930	2.010	2.010	5,140
2022-09-02	2.030	2.040	2.000	2.020	2.020	2,310
2022-09-01	2.050	2.050	2.050	2.050	2.050	25
2022-08-31	2.050	2.110	1.990	2.060	2.060	8,161

← NewerPage 17 of 21 · 1,232 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.