Sygnis SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	2.400	2.400	2.260	2.400	2.400	32,956
2026-02-02	2.420	2.440	2.320	2.400	2.400	57,518
2026-01-30	2.520	2.540	2.360	2.420	2.420	48,648
2026-01-29	2.520	2.520	2.400	2.500	2.500	34,702
2026-01-28	2.600	2.680	2.440	2.520	2.520	35,463
2026-01-27	2.420	2.660	2.340	2.580	2.580	62,692
2026-01-26	2.580	2.600	2.300	2.460	2.460	62,096
2026-01-23	2.640	2.660	2.540	2.580	2.580	46,418
2026-01-22	2.740	2.740	2.600	2.660	2.660	31,332
2026-01-21	2.700	2.760	2.620	2.680	2.680	19,136
2026-01-20	2.760	2.760	2.660	2.700	2.700	25,099
2026-01-19	2.760	2.780	2.620	2.700	2.700	37,720
2026-01-16	2.720	2.760	2.660	2.740	2.740	20,076
2026-01-15	2.740	2.760	2.660	2.720	2.720	68,326
2026-01-14	2.760	2.800	2.700	2.760	2.760	12,694
2026-01-13	2.760	2.860	2.640	2.760	2.760	51,655
2026-01-12	2.740	3.000	2.680	2.740	2.740	388,890
2026-01-09	2.540	2.800	2.520	2.660	2.660	237,399
2026-01-08	2.620	2.640	2.500	2.600	2.600	59,833
2026-01-07	2.600	2.700	2.440	2.620	2.620	94,520
2026-01-05	2.540	2.680	2.380	2.560	2.560	288,464
2026-01-02	2.160	2.760	2.080	2.500	2.500	322,690
2025-12-30	2.160	2.180	2.040	2.160	2.160	33,044
2025-12-29	2.200	2.200	2.060	2.160	2.160	33,236
2025-12-23	2.100	2.220	2.040	2.200	2.200	99,187
2025-12-22	2.220	2.240	2.080	2.160	2.160	36,464
2025-12-19	2.200	2.220	2.060	2.220	2.220	24,074
2025-12-18	2.200	2.240	2.100	2.200	2.200	26,196
2025-12-17	2.140	2.280	2.100	2.200	2.200	58,445
2025-12-16	2.220	2.260	2.080	2.200	2.200	23,859
2025-12-15	2.320	2.320	2.140	2.260	2.260	46,445
2025-12-12	2.300	2.340	2.260	2.320	2.320	37,249
2025-12-11	2.200	2.340	2.120	2.300	2.300	98,964
2025-12-10	2.140	2.240	2.040	2.240	2.240	140,735
2025-12-09	1.740	2.140	1.740	2.100	2.100	233,069
2025-12-08	1.730	1.830	1.680	1.810	1.810	42,003
2025-12-05	1.880	1.900	1.540	1.730	1.730	107,930
2025-12-04	1.860	1.940	1.800	1.840	1.840	16,850
2025-12-03	1.920	1.960	1.850	1.910	1.910	41,887
2025-12-02	2.060	2.100	1.870	1.960	1.960	164,543
2025-12-01	2.160	2.160	2.040	2.100	2.100	37,964
2025-11-28	2.220	2.280	2.160	2.200	2.200	35,500
2025-11-27	2.300	2.300	2.180	2.220	2.220	21,216
2025-11-26	2.360	2.380	2.240	2.240	2.240	41,335
2025-11-25	2.260	2.380	2.140	2.320	2.320	51,132
2025-11-24	2.300	2.360	2.060	2.240	2.240	151,673
2025-11-21	2.200	2.320	2.200	2.280	2.280	32,130
2025-11-20	2.160	2.380	2.100	2.260	2.260	140,134
2025-11-19	2.000	2.260	1.970	2.140	2.140	78,305
2025-11-18	2.140	2.140	1.980	2.060	2.060	117,401
2025-11-17	2.160	2.380	2.060	2.140	2.140	116,097
2025-11-14	2.160	2.220	2.060	2.160	2.160	95,988
2025-11-13	2.260	2.260	2.160	2.220	2.220	37,791
2025-11-12	2.360	2.400	2.140	2.260	2.260	171,280
2025-11-10	2.400	2.420	2.260	2.360	2.360	53,089
2025-11-07	2.360	2.420	2.280	2.380	2.380	47,760
2025-11-06	2.360	2.380	2.280	2.360	2.360	70,745
2025-11-05	2.420	2.420	2.300	2.380	2.380	39,492
2025-11-04	2.400	2.420	2.220	2.420	2.420	159,130
2025-11-03	2.540	2.540	2.380	2.440	2.440	71,132

← NewerPage 4 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.