Sygnis SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	2.460	2.600	2.360	2.480	2.480	80,545
2025-10-30	2.560	2.640	2.360	2.400	2.400	322,884
2025-10-29	2.780	2.780	2.540	2.600	2.600	244,535
2025-10-28	2.840	2.980	2.680	2.780	2.780	219,704
2025-10-27	2.980	3.180	2.880	2.880	2.880	129,382
2025-10-24	2.960	3.040	2.920	2.980	2.980	100,308
2025-10-23	2.780	2.980	2.760	2.940	2.940	121,706
2025-10-22	2.940	3.060	2.760	2.780	2.780	196,643
2025-10-21	3.000	3.100	2.900	2.940	2.940	112,383
2025-10-20	3.160	3.200	2.800	3.060	3.060	288,257
2025-10-17	3.220	3.280	3.060	3.200	3.200	175,719
2025-10-16	3.200	3.460	3.100	3.200	3.200	379,620
2025-10-15	2.820	3.800	2.720	3.140	3.140	1,021,859
2025-10-14	2.820	2.920	2.740	2.820	2.820	211,018
2025-10-13	2.740	2.940	2.660	2.880	2.880	488,424
2025-10-10	2.660	2.660	2.460	2.600	2.600	245,034
2025-10-09	2.540	2.740	2.500	2.580	2.580	425,416
2025-10-08	2.480	2.520	2.280	2.460	2.460	183,009
2025-10-07	2.400	2.520	2.220	2.420	2.420	196,055
2025-10-06	2.400	2.780	2.400	2.460	2.460	709,832
2025-10-03	2.280	2.300	2.200	2.300	2.300	37,246
2025-10-02	2.160	2.300	2.160	2.280	2.280	49,882
2025-10-01	2.220	2.260	2.120	2.260	2.260	61,592
2025-09-30	2.080	2.260	2.060	2.240	2.240	92,902
2025-09-29	2.200	2.480	2.060	2.140	2.140	208,426
2025-09-26	2.400	2.400	2.200	2.260	2.260	186,432
2025-09-25	2.320	2.440	2.240	2.400	2.400	303,769
2025-09-24	2.260	2.380	2.140	2.340	2.340	327,103
2025-09-23	2.100	2.300	2.040	2.200	2.200	512,212
2025-09-22	2.140	2.220	2.040	2.160	2.160	338,817
2025-09-19	1.840	2.260	1.790	2.100	2.100	1,111,976
2025-09-18	1.830	1.850	1.780	1.840	1.840	37,093
2025-09-17	1.810	1.900	1.780	1.840	1.840	361,034
2025-09-16	1.750	1.850	1.750	1.800	1.800	67,551
2025-09-15	1.850	1.890	1.750	1.800	1.800	128,465
2025-09-12	1.820	2.000	1.790	1.850	1.850	309,191
2025-09-11	1.710	1.920	1.670	1.820	1.820	440,900
2025-09-10	1.650	1.750	1.570	1.710	1.710	247,183
2025-09-09	1.490	1.730	1.400	1.670	1.670	399,638
2025-09-08	1.520	1.530	1.480	1.500	1.500	20,081
2025-09-05	1.530	1.550	1.490	1.520	1.520	34,135
2025-09-04	1.500	1.550	1.460	1.480	1.480	66,549
2025-09-03	1.500	1.540	1.470	1.510	1.510	68,007
2025-09-02	1.520	1.550	1.490	1.530	1.530	25,716
2025-09-01	1.530	1.550	1.480	1.550	1.550	24,589
2025-08-29	1.480	1.520	1.460	1.520	1.520	21,138
2025-08-28	1.460	1.540	1.460	1.510	1.510	42,580
2025-08-27	1.470	1.500	1.450	1.490	1.490	45,714
2025-08-26	1.460	1.500	1.430	1.500	1.500	58,702
2025-08-25	1.460	1.520	1.460	1.470	1.470	57,050
2025-08-22	1.500	1.500	1.450	1.450	1.450	63,630
2025-08-21	1.500	1.560	1.490	1.500	1.500	34,173
2025-08-20	1.480	1.540	1.440	1.510	1.510	137,042
2025-08-19	1.530	1.580	1.520	1.560	1.560	81,644
2025-08-18	1.560	1.590	1.500	1.560	1.560	65,069
2025-08-14	1.510	1.680	1.460	1.540	1.540	142,233
2025-08-13	1.560	1.560	1.490	1.520	1.520	42,070
2025-08-12	1.590	1.670	1.510	1.570	1.570	53,170
2025-08-11	1.510	1.630	1.460	1.560	1.560	98,836
2025-08-08	1.540	1.590	1.500	1.550	1.550	62,159

← NewerPage 5 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.