Sygnis SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.150 | 1.260 | 1.120 | 1.195 | 1.195 | 74,986 |
| 2026-07-24 | 1.120 | 1.145 | 1.105 | 1.145 | 1.145 | 12,968 |
| 2026-07-23 | 1.120 | 1.190 | 1.120 | 1.145 | 1.145 | 7,289 |
| 2026-07-22 | 1.055 | 1.180 | 1.055 | 1.175 | 1.175 | 72,724 |
| 2026-07-21 | 1.100 | 1.100 | 1.025 | 1.080 | 1.080 | 106,559 |
| 2026-07-20 | 1.140 | 1.185 | 1.055 | 1.095 | 1.095 | 165,982 |
| 2026-07-17 | 1.200 | 1.200 | 1.125 | 1.140 | 1.140 | 48,301 |
| 2026-07-16 | 1.205 | 1.250 | 1.150 | 1.180 | 1.180 | 88,074 |
| 2026-07-15 | 1.225 | 1.235 | 1.200 | 1.205 | 1.205 | 79,836 |
| 2026-07-14 | 1.295 | 1.300 | 1.225 | 1.260 | 1.260 | 46,391 |
| 2026-07-13 | 1.250 | 1.320 | 1.210 | 1.305 | 1.305 | 79,409 |
| 2026-07-10 | 1.260 | 1.300 | 1.225 | 1.280 | 1.280 | 34,836 |
| 2026-07-09 | 1.320 | 1.320 | 1.255 | 1.260 | 1.260 | 42,881 |
| 2026-07-08 | 1.370 | 1.370 | 1.290 | 1.330 | 1.330 | 46,532 |
| 2026-07-07 | 1.370 | 1.395 | 1.305 | 1.370 | 1.370 | 144,302 |
| 2026-07-06 | 1.260 | 1.400 | 1.260 | 1.370 | 1.370 | 26,889 |
| 2026-07-03 | 1.270 | 1.315 | 1.230 | 1.300 | 1.300 | 28,790 |
| 2026-07-02 | 1.320 | 1.335 | 1.180 | 1.270 | 1.270 | 636,859 |
| 2026-07-01 | 1.360 | 1.370 | 1.285 | 1.300 | 1.300 | 53,364 |
| 2026-06-30 | 1.375 | 1.380 | 1.290 | 1.360 | 1.360 | 101,891 |
| 2026-06-29 | 1.380 | 1.380 | 1.340 | 1.370 | 1.370 | 3,482 |
| 2026-06-26 | 1.350 | 1.395 | 1.300 | 1.395 | 1.395 | 42,066 |
| 2026-06-25 | 1.375 | 1.410 | 1.310 | 1.330 | 1.330 | 95,352 |
| 2026-06-24 | 1.395 | 1.410 | 1.325 | 1.375 | 1.375 | 17,792 |
| 2026-06-23 | 1.375 | 1.400 | 1.330 | 1.380 | 1.380 | 34,073 |
| 2026-06-22 | 1.420 | 1.420 | 1.330 | 1.380 | 1.380 | 26,479 |
| 2026-06-19 | 1.430 | 1.430 | 1.355 | 1.355 | 1.355 | 30,915 |
| 2026-06-18 | 1.370 | 1.450 | 1.345 | 1.370 | 1.370 | 71,018 |
| 2026-06-17 | 1.380 | 1.440 | 1.355 | 1.370 | 1.370 | 64,336 |
| 2026-06-16 | 1.390 | 1.410 | 1.320 | 1.370 | 1.370 | 46,078 |
| 2026-06-15 | 1.490 | 1.490 | 1.340 | 1.380 | 1.380 | 141,159 |
| 2026-06-12 | 1.410 | 1.535 | 1.410 | 1.470 | 1.470 | 262,601 |
| 2026-06-11 | 1.345 | 1.500 | 1.320 | 1.465 | 1.465 | 147,793 |
| 2026-06-10 | 1.330 | 1.395 | 1.280 | 1.350 | 1.350 | 120,965 |
| 2026-06-09 | 1.320 | 1.385 | 1.280 | 1.330 | 1.330 | 121,928 |
| 2026-06-08 | 1.280 | 1.290 | 1.200 | 1.280 | 1.280 | 243,070 |
| 2026-06-05 | 1.315 | 1.315 | 1.250 | 1.280 | 1.280 | 84,022 |
| 2026-06-03 | 1.300 | 1.345 | 1.260 | 1.315 | 1.315 | 56,957 |
| 2026-06-02 | 1.310 | 1.365 | 1.295 | 1.315 | 1.315 | 69,623 |
| 2026-06-01 | 1.300 | 1.380 | 1.290 | 1.310 | 1.310 | 126,410 |
| 2026-05-29 | 1.350 | 1.350 | 1.210 | 1.260 | 1.260 | 286,410 |
| 2026-05-28 | 1.350 | 1.380 | 1.305 | 1.345 | 1.345 | 62,786 |
| 2026-05-27 | 1.370 | 1.380 | 1.315 | 1.350 | 1.350 | 34,754 |
| 2026-05-26 | 1.360 | 1.385 | 1.340 | 1.370 | 1.370 | 30,249 |
| 2026-05-25 | 1.390 | 1.400 | 1.360 | 1.385 | 1.385 | 57,675 |
| 2026-05-22 | 1.415 | 1.440 | 1.360 | 1.415 | 1.415 | 128,248 |
| 2026-05-21 | 1.360 | 1.390 | 1.360 | 1.390 | 1.390 | 21,520 |
| 2026-05-20 | 1.380 | 1.420 | 1.350 | 1.355 | 1.355 | 45,347 |
| 2026-05-19 | 1.415 | 1.430 | 1.355 | 1.380 | 1.380 | 43,009 |
| 2026-05-18 | 1.400 | 1.495 | 1.350 | 1.415 | 1.415 | 126,951 |
| 2026-05-15 | 1.250 | 1.450 | 1.250 | 1.430 | 1.430 | 296,343 |
| 2026-05-14 | 1.420 | 1.460 | 1.250 | 1.285 | 1.285 | 502,636 |
| 2026-05-13 | 1.445 | 1.500 | 1.410 | 1.435 | 1.435 | 71,857 |
| 2026-05-12 | 1.495 | 1.500 | 1.430 | 1.445 | 1.445 | 168,915 |
| 2026-05-11 | 1.495 | 1.500 | 1.460 | 1.480 | 1.480 | 103,533 |
| 2026-05-08 | 1.490 | 1.495 | 1.450 | 1.455 | 1.455 | 166,189 |
| 2026-05-07 | 1.510 | 1.515 | 1.450 | 1.495 | 1.495 | 112,283 |
| 2026-05-06 | 1.520 | 1.520 | 1.470 | 1.510 | 1.510 | 33,841 |
| 2026-05-05 | 1.500 | 1.510 | 1.455 | 1.505 | 1.505 | 137,351 |
| 2026-05-04 | 1.520 | 1.560 | 1.480 | 1.500 | 1.500 | 75,624 |
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.