Sygnis SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	1.750	1.790	1.630	1.790	1.790	3,304
2022-03-04	1.870	1.880	1.870	1.880	1.880	165
2022-03-03	1.850	1.930	1.700	1.880	1.880	26,012
2022-03-02	2.080	2.140	1.700	1.780	1.780	29,334
2022-03-01	2.110	2.150	1.860	2.090	2.090	20,684
2022-02-28	1.970	2.140	1.970	2.140	2.140	11,930
2022-02-25	1.850	2.030	1.820	2.030	2.030	9,775
2022-02-24	1.720	2.000	1.600	1.880	1.880	9,266
2022-02-23	2.020	2.030	2.020	2.030	2.030	200
2022-02-22	1.960	2.040	1.920	2.030	2.030	3,010
2022-02-21	2.010	2.120	1.980	2.080	2.080	11,835
2022-02-18	1.970	2.140	1.860	2.080	2.080	31,000
2022-02-17	2.050	2.090	1.920	1.920	1.920	3,837
2022-02-16	2.150	2.150	1.830	2.060	2.060	31,077
2022-02-15	1.850	2.220	1.850	2.160	2.160	138,841
2022-02-14	1.800	1.800	1.800	1.800	1.800	112
2022-02-11	1.780	1.935	1.690	1.850	1.850	33,390
2022-02-10	1.940	1.940	1.650	1.780	1.780	24,801
2022-02-09	2.070	2.070	1.800	1.830	1.830	18,799
2022-02-08	2.170	2.240	2.000	2.090	2.090	26,278
2022-02-07	2.170	2.210	2.000	2.210	2.210	11,364
2022-02-04	2.240	2.290	2.240	2.290	2.290	3,010
2022-02-03	2.280	2.280	2.130	2.280	2.280	4,102
2022-02-02	2.230	2.300	2.150	2.300	2.300	6,480
2022-02-01	2.240	2.300	2.190	2.260	2.260	7,937
2022-01-31	2.130	2.280	2.130	2.260	2.260	3,392
2022-01-28	2.390	2.390	2.140	2.230	2.230	10,716
2022-01-27	2.330	2.390	2.330	2.380	2.380	4,210
2022-01-26	2.200	2.390	2.000	2.370	2.370	149,162
2022-01-25	2.220	2.240	2.120	2.220	2.220	1,484
2022-01-24	2.190	2.340	2.020	2.230	2.230	13,840
2022-01-21	2.270	2.270	2.120	2.220	2.220	778
2022-01-20	2.160	2.290	2.120	2.290	2.290	8,028
2022-01-19	2.260	2.360	2.120	2.280	2.280	9,140
2022-01-18	2.420	2.420	2.130	2.290	2.290	6,910
2022-01-17	2.350	2.590	2.010	2.380	2.380	125,671
2022-01-14	2.220	2.350	2.120	2.350	2.350	5,605
2022-01-13	2.330	2.430	2.170	2.340	2.340	20,343
2022-01-12	2.500	2.530	2.400	2.470	2.470	1,941
2022-01-11	2.380	2.490	2.250	2.460	2.460	22,089
2022-01-10	2.390	2.480	2.210	2.320	2.320	25,611
2022-01-07	2.280	2.500	2.270	2.350	2.350	15,400
2022-01-05	2.400	2.400	2.150	2.290	2.290	14,324
2022-01-04	2.250	2.490	2.150	2.400	2.400	15,901
2022-01-03	2.110	2.490	2.040	2.250	2.250	22,387
2021-12-30	2.090	2.100	2.080	2.090	2.090	2,558
2021-12-29	1.895	2.090	1.845	2.090	2.090	7,650
2021-12-28	1.870	1.960	1.820	1.900	1.900	8,779
2021-12-27	1.910	2.000	1.880	1.920	1.920	4,100
2021-12-23	1.915	2.010	1.815	2.010	2.010	23,202
2021-12-22	1.910	2.000	1.910	2.000	2.000	10,325
2021-12-21	2.040	2.040	1.900	2.020	2.020	21,882
2021-12-20	1.960	2.070	1.960	2.000	2.000	3,726
2021-12-16	1.900	1.980	1.870	1.980	1.980	2,700
2021-12-15	1.980	1.980	1.880	1.960	1.960	1,288
2021-12-14	1.950	2.000	1.900	2.000	2.000	1,525
2021-12-13	2.040	2.100	1.860	1.970	1.970	8,281
2021-12-10	1.980	2.100	1.820	1.950	1.950	21,853
2021-12-09	2.020	2.020	1.900	1.970	1.970	1,579
2021-12-08	2.000	2.000	1.890	1.990	1.990	3,812

← NewerPage 20 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.