Sygnis SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-07	2.060	2.060	1.890	2.040	2.040	7,977
2021-12-06	2.070	2.070	1.900	2.000	2.000	4,213
2021-12-03	2.030	2.070	1.970	2.070	2.070	1,497
2021-12-02	2.080	2.080	2.080	2.080	2.080	10
2021-12-01	2.080	2.090	2.080	2.090	2.090	110
2021-11-30	2.020	2.090	2.020	2.090	2.090	4,691
2021-11-29	2.000	2.040	2.000	2.030	2.030	3,895
2021-11-26	1.950	2.030	1.890	2.000	2.000	8,264
2021-11-25	2.050	2.050	1.925	2.040	2.040	5,200
2021-11-24	2.040	2.060	2.040	2.060	2.060	4,972
2021-11-23	2.010	2.050	2.010	2.040	2.040	590
2021-11-22	2.050	2.050	2.010	2.010	2.010	7,498
2021-11-19	2.010	2.060	2.010	2.060	2.060	950
2021-11-18	2.000	2.060	1.950	2.050	2.050	21,046
2021-11-17	2.000	2.060	1.935	2.060	2.060	7,605
2021-11-16	2.080	2.080	1.880	2.010	2.010	5,047
2021-11-15	2.080	2.080	2.080	2.080	2.080	209
2021-11-12	2.000	2.130	1.875	2.080	2.080	12,379
2021-11-10	2.010	2.010	1.890	1.900	1.900	5,539
2021-11-09	2.010	2.010	2.000	2.000	2.000	65
2021-11-08	2.020	2.030	2.020	2.030	2.030	147
2021-11-05	2.080	2.100	1.910	2.020	2.020	9,314
2021-11-04	2.130	2.130	1.950	2.080	2.080	1,494
2021-11-03	2.150	2.150	2.130	2.130	2.130	35
2021-11-02	2.160	2.160	2.050	2.150	2.150	12,558
2021-10-29	2.130	2.250	2.030	2.160	2.160	20,718
2021-10-28	2.160	2.250	2.000	2.000	2.000	41,280
2021-10-27	2.090	2.160	1.980	2.160	2.160	20,530
2021-10-26	2.080	2.100	2.080	2.080	2.080	4,380
2021-10-25	2.040	2.080	2.030	2.080	2.080	8,497
2021-10-22	2.040	2.050	1.910	2.050	2.050	15,828
2021-10-21	2.000	2.040	2.000	2.030	2.030	5,802
2021-10-20	2.040	2.040	1.965	2.000	2.000	3,610
2021-10-19	2.040	2.040	1.930	2.040	2.040	4,255
2021-10-18	2.050	2.050	1.995	1.995	1.995	1,450
2021-10-15	2.090	2.100	2.010	2.040	2.040	2,907
2021-10-14	1.910	2.170	1.910	2.000	2.000	21,638

← NewerPage 21 of 21 · 1,237 trading days

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.