Sygnis SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-30	2.050	2.110	1.930	2.080	2.080	10,209
2022-08-29	1.990	2.050	1.940	2.050	2.050	4,274
2022-08-26	2.030	2.030	1.900	2.000	2.000	5,903
2022-08-25	2.040	2.060	1.920	2.020	2.020	16,162
2022-08-24	2.000	2.140	2.000	2.120	2.120	27,871
2022-08-23	2.060	2.060	1.950	2.000	2.000	4,110
2022-08-22	2.100	2.100	1.950	2.080	2.080	10,641
2022-08-19	2.090	2.100	1.940	2.100	2.100	16,715
2022-08-18	2.060	2.150	2.050	2.090	2.090	456
2022-08-17	2.170	2.170	2.040	2.160	2.160	3,010
2022-08-16	2.120	2.230	2.040	2.180	2.180	12,700
2022-08-12	2.100	2.120	2.040	2.110	2.110	7,800
2022-08-11	2.080	2.110	2.060	2.100	2.100	1,659
2022-08-10	2.060	2.100	1.980	2.090	2.090	10,026
2022-08-09	2.010	2.060	1.915	2.060	2.060	9,584
2022-08-08	2.050	2.140	2.050	2.130	2.130	9,346
2022-08-05	2.110	2.110	1.950	2.050	2.050	5,525
2022-08-04	2.080	2.100	2.000	2.100	2.100	2,320
2022-08-03	2.110	2.120	2.000	2.100	2.100	6,035
2022-08-02	2.190	2.220	2.000	2.110	2.110	16,720
2022-08-01	2.140	2.240	2.030	2.180	2.180	6,945
2022-07-29	2.240	2.240	2.050	2.120	2.120	28,754
2022-07-28	2.050	2.230	2.050	2.160	2.160	88,830
2022-07-27	2.050	2.060	2.030	2.030	2.030	1,520
2022-07-26	1.930	2.060	1.880	2.050	2.050	27,328
2022-07-25	1.900	1.945	1.800	1.945	1.945	13,573
2022-07-22	1.930	1.930	1.900	1.900	1.900	85
2022-07-21	1.835	1.950	1.800	1.900	1.900	6,175
2022-07-20	1.885	1.905	1.800	1.905	1.905	11,140
2022-07-19	1.990	1.990	1.860	1.970	1.970	14,651
2022-07-18	1.900	2.000	1.900	2.000	2.000	1,090
2022-07-15	1.980	1.980	1.980	1.980	1.980	15
2022-07-14	1.980	1.980	1.900	1.975	1.975	575
2022-07-13	1.995	2.000	1.910	2.000	2.000	970
2022-07-12	1.905	2.000	1.905	2.000	2.000	3,280
2022-07-11	1.990	1.990	1.730	1.905	1.905	12,325
2022-07-08	2.030	2.030	1.945	2.000	2.000	9,594
2022-07-07	2.100	2.100	1.970	2.050	2.050	7,929
2022-07-06	2.070	2.100	2.070	2.100	2.100	16,141
2022-07-05	1.995	2.070	1.980	2.070	2.070	7,629
2022-07-04	2.000	2.000	1.995	2.000	2.000	1,372
2022-07-01	2.040	2.080	2.000	2.000	2.000	1,234
2022-06-30	2.000	2.080	2.000	2.050	2.050	5,310
2022-06-29	2.040	2.090	1.950	2.000	2.000	2,935
2022-06-28	2.060	2.060	1.950	2.030	2.030	4,826
2022-06-27	2.090	2.090	1.950	2.000	2.000	11,579
2022-06-24	2.090	2.090	1.995	2.090	2.090	8,409
2022-06-23	2.180	2.180	2.000	2.090	2.090	4,907
2022-06-22	2.180	2.180	2.090	2.180	2.180	1,865
2022-06-21	2.150	2.190	2.150	2.190	2.190	1,650
2022-06-20	2.170	2.170	2.090	2.160	2.160	2,400
2022-06-17	2.100	2.120	2.000	2.120	2.120	2,795
2022-06-15	2.160	2.170	2.000	2.130	2.130	10,505
2022-06-14	2.120	2.170	2.050	2.120	2.120	2,740
2022-06-13	2.070	2.200	2.070	2.190	2.190	10,775
2022-06-10	2.130	2.130	2.010	2.080	2.080	2,183
2022-06-08	2.050	2.140	2.050	2.140	2.140	1,256
2022-06-07	2.090	2.090	2.000	2.080	2.080	1,351
2022-06-06	2.080	2.100	2.080	2.100	2.100	80
2022-06-03	2.130	2.130	2.000	2.050	2.050	8,460

← NewerPage 18 of 21 · 1,237 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.