Sygnis SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	2.130	2.140	2.130	2.130	2.130	986
2022-06-01	2.140	2.140	2.140	2.140	2.140	25
2022-05-31	2.150	2.150	2.030	2.140	2.140	4,403
2022-05-30	2.140	2.150	2.120	2.150	2.150	1,690
2022-05-27	2.110	2.150	2.030	2.150	2.150	1,545
2022-05-26	2.130	2.130	2.030	2.100	2.100	2,174
2022-05-25	2.150	2.150	2.030	2.150	2.150	1,901
2022-05-24	2.120	2.150	2.120	2.150	2.150	4,900
2022-05-23	2.130	2.140	2.010	2.130	2.130	2,150
2022-05-20	2.150	2.180	2.100	2.130	2.130	3,261
2022-05-19	2.050	2.150	1.925	2.100	2.100	17,052
2022-05-18	2.000	2.050	1.910	2.050	2.050	9,054
2022-05-17	2.080	2.080	2.000	2.070	2.070	2,221
2022-05-16	2.080	2.120	1.965	2.060	2.060	15,392
2022-05-13	1.860	2.070	1.860	2.030	2.030	12,823
2022-05-12	1.900	1.910	1.790	1.860	1.860	5,335
2022-05-11	1.900	1.910	1.850	1.910	1.910	6,431
2022-05-10	1.920	1.920	1.830	1.900	1.900	160
2022-05-09	1.830	1.925	1.790	1.915	1.915	7,199
2022-05-06	1.820	1.925	1.730	1.925	1.925	5,355
2022-05-05	1.880	1.940	1.830	1.930	1.930	11,656
2022-05-04	1.940	1.940	1.820	1.910	1.910	2,330
2022-05-02	1.920	1.940	1.920	1.940	1.940	1,084
2022-04-29	1.900	1.920	1.730	1.920	1.920	3,370
2022-04-28	1.905	1.940	1.900	1.940	1.940	2,413
2022-04-27	1.830	1.935	1.750	1.905	1.905	6,250
2022-04-26	1.850	1.850	1.770	1.820	1.820	2,592
2022-04-25	1.850	1.850	1.850	1.850	1.850	100
2022-04-22	1.950	1.950	1.950	1.950	1.950	150
2022-04-21	1.880	1.880	1.870	1.880	1.880	1,840
2022-04-20	1.975	1.975	1.975	1.975	1.975	1,262
2022-04-19	1.850	1.995	1.660	1.975	1.975	32,317
2022-04-14	1.850	1.940	1.850	1.940	1.940	4,595
2022-04-13	1.890	1.930	1.795	1.800	1.800	3,665
2022-04-12	1.840	1.945	1.840	1.865	1.865	8,910
2022-04-11	1.900	1.960	1.800	1.840	1.840	15,485
2022-04-08	1.980	1.980	1.850	1.960	1.960	2,515
2022-04-07	1.980	1.980	1.845	1.980	1.980	1,760
2022-04-06	1.980	1.980	1.980	1.980	1.980	25
2022-04-05	1.900	1.990	1.880	1.980	1.980	1,225
2022-04-04	1.990	1.990	1.910	1.990	1.990	1,520
2022-04-01	2.000	2.000	1.880	2.000	2.000	3,315
2022-03-31	1.985	2.000	1.985	2.000	2.000	200
2022-03-30	1.990	1.990	1.900	1.985	1.985	2,850
2022-03-29	1.995	1.995	1.890	1.995	1.995	4,674
2022-03-28	1.910	2.000	1.800	2.000	2.000	8,397
2022-03-25	2.000	2.040	1.900	2.020	2.020	6,164
2022-03-24	2.000	2.100	1.880	1.960	1.960	9,450
2022-03-23	1.995	2.100	1.860	2.020	2.020	28,871
2022-03-22	2.000	2.000	1.900	1.990	1.990	4,245
2022-03-21	2.000	2.100	1.920	1.980	1.980	10,253
2022-03-18	1.940	2.040	1.830	2.000	2.000	5,366
2022-03-17	2.080	2.090	1.940	2.060	2.060	6,355
2022-03-16	1.900	2.150	1.900	2.110	2.110	20,286
2022-03-15	1.895	1.900	1.830	1.900	1.900	1,658
2022-03-14	1.855	1.900	1.855	1.900	1.900	3,879
2022-03-11	1.780	1.855	1.770	1.855	1.855	725
2022-03-10	1.890	1.900	1.890	1.900	1.900	1,820
2022-03-09	1.790	1.890	1.790	1.890	1.890	4,195
2022-03-08	1.780	1.790	1.780	1.790	1.790	229

← NewerPage 19 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.