Sygnis SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.545	1.545	1.485	1.520	1.520	21,366
2026-04-29	1.490	1.540	1.470	1.520	1.520	149,562
2026-04-28	1.490	1.525	1.490	1.490	1.490	49,889
2026-04-27	1.520	1.530	1.490	1.490	1.490	71,252
2026-04-24	1.540	1.540	1.500	1.520	1.520	34,318
2026-04-23	1.525	1.585	1.500	1.540	1.540	91,105
2026-04-22	1.520	1.545	1.495	1.525	1.525	65,305
2026-04-21	1.530	1.550	1.490	1.540	1.540	139,466
2026-04-20	1.565	1.565	1.510	1.540	1.540	274,268
2026-04-17	1.530	1.580	1.500	1.550	1.550	1,212,371
2026-04-16	1.575	1.595	1.500	1.535	1.535	125,005
2026-04-15	1.500	1.600	1.460	1.575	1.575	450,738
2026-04-14	1.585	1.600	1.495	1.580	1.580	264,266
2026-04-13	1.655	1.655	1.560	1.600	1.600	104,605
2026-04-10	1.570	1.690	1.520	1.680	1.680	152,799
2026-04-09	1.545	1.620	1.495	1.540	1.540	114,637
2026-04-08	1.560	1.640	1.500	1.550	1.550	113,950
2026-04-07	1.680	1.680	1.360	1.570	1.570	150,740
2026-04-02	1.700	1.750	1.640	1.680	1.680	61,845
2026-04-01	1.690	1.750	1.640	1.700	1.700	79,734
2026-03-31	1.800	1.940	1.690	1.690	1.690	309,414
2026-03-30	1.700	1.740	1.620	1.700	1.700	76,750
2026-03-27	1.720	1.720	1.630	1.700	1.700	72,369
2026-03-26	1.610	1.710	1.600	1.710	1.710	167,565
2026-03-25	1.710	1.720	1.610	1.610	1.610	135,637
2026-03-24	1.650	1.740	1.650	1.710	1.710	46,141
2026-03-23	1.670	1.720	1.610	1.690	1.690	94,942
2026-03-20	1.660	1.820	1.660	1.720	1.720	109,401
2026-03-19	1.840	1.910	1.710	1.780	1.780	155,499
2026-03-18	1.920	1.950	1.800	1.830	1.830	228,473
2026-03-17	1.990	1.990	1.850	1.880	1.880	245,204
2026-03-16	1.990	2.000	1.870	1.990	1.990	199,740
2026-03-13	2.020	2.040	1.850	1.990	1.990	320,063
2026-03-12	1.920	2.240	1.900	1.990	1.990	1,024,333
2026-03-11	1.890	1.920	1.800	1.900	1.900	308,506
2026-03-10	1.850	1.920	1.780	1.890	1.890	262,875
2026-03-09	1.650	2.000	1.610	1.850	1.850	539,219
2026-03-06	1.590	1.730	1.520	1.630	1.630	210,713
2026-03-05	1.590	1.650	1.540	1.540	1.540	304,882
2026-03-04	1.590	1.600	1.520	1.580	1.580	95,857
2026-03-03	1.560	1.650	1.540	1.550	1.550	323,404
2026-03-02	1.600	1.600	1.510	1.570	1.570	255,364
2026-02-27	1.620	1.720	1.550	1.600	1.600	638,823
2026-02-26	1.800	1.800	1.540	1.540	1.540	917,866
2026-02-25	2.000	2.060	1.780	1.820	1.820	445,748
2026-02-24	2.020	2.280	1.990	2.000	2.000	301,069
2026-02-23	2.080	2.140	2.000	2.060	2.060	47,680
2026-02-20	2.200	2.360	2.040	2.100	2.100	280,172
2026-02-19	2.160	2.220	2.100	2.220	2.220	31,015
2026-02-18	2.240	2.240	2.080	2.160	2.160	38,002
2026-02-17	2.200	2.240	2.140	2.200	2.200	27,241
2026-02-16	2.100	2.280	2.080	2.180	2.180	89,332
2026-02-13	2.080	2.100	2.000	2.100	2.100	49,880
2026-02-12	1.960	2.060	1.960	1.960	1.960	30,167
2026-02-11	1.980	2.020	1.950	1.980	1.980	41,928
2026-02-10	1.910	2.100	1.910	2.080	2.080	68,381
2026-02-09	2.100	2.120	2.040	2.080	2.080	16,627
2026-02-06	2.160	2.160	2.000	2.100	2.100	25,967
2026-02-05	2.060	2.140	1.960	2.060	2.060	71,524
2026-02-04	2.000	2.220	1.980	2.060	2.060	306,363

← NewerPage 3 of 5 · 250 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.