Sygnis SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	1.610	1.640	1.460	1.510	1.510	253,525
2025-08-06	1.780	1.780	1.550	1.600	1.600	342,701
2025-08-05	1.790	1.840	1.700	1.750	1.750	268,071
2025-08-04	1.510	1.960	1.510	1.720	1.720	1,366,484
2025-08-01	1.490	1.530	1.380	1.440	1.440	137,746
2025-07-31	1.590	1.620	1.460	1.520	1.520	177,494
2025-07-30	1.620	1.700	1.540	1.590	1.590	101,082
2025-07-29	1.620	1.670	1.570	1.620	1.620	38,382
2025-07-28	1.690	1.770	1.630	1.650	1.650	79,191
2025-07-25	1.760	1.800	1.660	1.690	1.690	90,768
2025-07-24	1.690	1.890	1.670	1.760	1.760	292,494
2025-07-23	1.810	1.950	1.690	1.690	1.690	334,187
2025-07-22	1.570	1.800	1.460	1.780	1.780	224,239
2025-07-21	1.490	1.600	1.450	1.570	1.570	52,848
2025-07-18	1.400	1.650	1.330	1.490	1.490	263,128
2025-07-17	1.500	1.540	1.350	1.440	1.440	283,343
2025-07-16	1.150	1.750	1.150	1.550	1.550	797,567
2025-07-15	1.150	1.160	1.080	1.160	1.160	15,952
2025-07-14	1.130	1.160	1.090	1.150	1.150	31,559
2025-07-11	1.230	1.230	1.120	1.180	1.180	51,299
2025-07-10	1.100	1.270	1.040	1.170	1.170	109,527
2025-07-09	1.210	1.210	1.030	1.090	1.090	156,256
2025-07-08	1.220	1.250	1.180	1.210	1.210	25,697
2025-07-07	1.210	1.330	1.180	1.240	1.240	134,376
2025-07-04	1.240	1.260	1.190	1.210	1.210	35,791
2025-07-03	1.250	1.290	1.180	1.240	1.240	58,668
2025-07-02	1.230	1.310	1.220	1.270	1.270	41,416
2025-07-01	1.330	1.350	1.210	1.250	1.250	71,362
2025-06-30	1.300	1.360	1.110	1.330	1.330	108,378
2025-06-27	1.450	1.450	1.300	1.300	1.300	44,305
2025-06-26	1.310	1.460	1.300	1.410	1.410	49,241
2025-06-25	1.400	1.400	1.260	1.380	1.380	96,338
2025-06-24	1.500	1.600	1.330	1.420	1.420	245,526
2025-06-23	1.670	1.710	1.490	1.550	1.550	259,148
2025-06-20	1.800	1.890	1.630	1.700	1.700	342,104
2025-06-18	1.630	1.950	1.440	1.730	1.730	912,223
2025-06-17	1.700	1.800	1.360	1.600	1.600	857,805
2025-06-16	0.685	1.010	0.655	1.010	1.010	597,293
2025-06-13	0.720	0.730	0.720	0.720	0.720	1,990
2025-06-12	0.735	0.735	0.685	0.720	0.720	8,807
2025-06-11	0.750	0.760	0.640	0.735	0.735	33,100
2025-06-10	0.770	0.770	0.620	0.760	0.760	47,793
2025-06-09	0.725	0.770	0.580	0.770	0.770	134,417
2025-06-06	0.910	0.950	0.730	0.730	0.730	21,435
2025-06-05	0.865	0.900	0.865	0.900	0.900	4,893
2025-06-04	0.810	0.870	0.765	0.870	0.870	8,384
2025-06-03	0.925	0.925	0.820	0.860	0.860	57,817
2025-06-02	0.930	0.970	0.860	0.940	0.940	21,885
2025-05-30	0.830	0.950	0.825	0.935	0.935	32,625
2025-05-29	0.920	0.920	0.840	0.890	0.890	16,562
2025-05-28	0.960	0.970	0.870	0.930	0.930	20,393
2025-05-27	0.800	1.000	0.800	0.970	0.970	76,841
2025-05-26	0.835	0.835	0.835	0.835	0.835	50
2025-05-23	0.885	0.885	0.765	0.840	0.840	11,100
2025-05-22	0.845	0.885	0.810	0.880	0.880	26,933
2025-05-21	0.770	0.860	0.770	0.855	0.855	8,100
2025-05-20	0.780	0.780	0.780	0.780	0.780	300
2025-05-19	0.825	0.825	0.790	0.790	0.790	247
2025-05-16	0.790	0.855	0.760	0.830	0.830	10,941
2025-05-15	0.845	0.845	0.830	0.830	0.830	550

← NewerPage 6 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.