Sygnis SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	0.830	0.835	0.800	0.835	0.835	5,350
2025-05-13	0.855	0.855	0.775	0.785	0.785	7,465
2025-05-12	0.770	0.885	0.770	0.850	0.850	6,903
2025-05-09	0.665	0.850	0.665	0.770	0.770	34,666
2025-05-08	0.730	0.770	0.655	0.720	0.720	15,901
2025-05-07	0.660	0.720	0.630	0.720	0.720	5,530
2025-05-06	0.720	0.725	0.655	0.700	0.700	6,824
2025-05-05	0.750	0.760	0.680	0.690	0.690	8,472
2025-05-02	0.800	0.800	0.640	0.780	0.780	72,309
2025-04-30	0.830	0.860	0.830	0.860	0.860	6,600
2025-04-29	0.840	0.865	0.770	0.850	0.850	22,295
2025-04-28	0.850	0.850	0.835	0.840	0.840	930
2025-04-25	0.835	0.860	0.755	0.850	0.850	8,069
2025-04-24	0.780	0.845	0.780	0.845	0.845	16,861
2025-04-23	0.780	0.795	0.680	0.790	0.790	7,169
2025-04-22	0.740	0.795	0.730	0.780	0.780	48,600
2025-04-17	0.730	0.740	0.670	0.725	0.725	1,250
2025-04-16	0.630	0.720	0.620	0.720	0.720	18,749
2025-04-15	0.650	0.660	0.635	0.660	0.660	5,100
2025-04-14	0.640	0.705	0.640	0.690	0.690	9,150
2025-04-11	0.655	0.725	0.650	0.715	0.715	15,900
2025-04-10	0.720	0.790	0.650	0.695	0.695	75,980
2025-04-09	0.710	0.790	0.675	0.700	0.700	24,285
2025-04-08	0.750	0.820	0.660	0.750	0.750	9,296
2025-04-07	0.820	0.820	0.820	0.820	0.820	2,300
2025-04-04	0.790	0.845	0.750	0.825	0.825	51,259
2025-04-03	0.720	0.805	0.670	0.795	0.795	22,640
2025-04-02	0.725	0.735	0.705	0.735	0.735	1,679
2025-04-01	0.710	0.750	0.660	0.725	0.725	15,346
2025-03-31	0.738	0.738	0.652	0.718	0.718	9,385
2025-03-28	0.794	0.794	0.678	0.744	0.744	64,827
2025-03-27	0.764	0.916	0.722	0.796	0.796	403,004
2025-03-26	0.630	0.638	0.524	0.638	0.638	34,460
2025-03-25	0.626	0.630	0.550	0.630	0.630	22,650
2025-03-24	0.610	0.630	0.610	0.628	0.628	9,002
2025-03-21	0.526	0.630	0.526	0.630	0.630	50,530
2025-03-20	0.530	0.530	0.530	0.530	0.530	100
2025-03-19	0.520	0.530	0.500	0.530	0.530	8,250
2025-03-18	0.518	0.530	0.518	0.520	0.520	4,420
2025-03-17	0.546	0.550	0.500	0.520	0.520	81,418
2025-03-14	0.608	0.648	0.522	0.590	0.590	46,448
2025-03-13	0.469	0.660	0.469	0.586	0.586	293,006
2025-03-12	0.454	0.473	0.454	0.473	0.473	7,400
2025-03-11	0.455	0.455	0.425	0.430	0.430	6,200
2025-03-10	0.450	0.474	0.400	0.472	0.472	43,865
2025-03-07	0.469	0.472	0.410	0.470	0.470	3,154
2025-03-06	0.414	0.469	0.370	0.469	0.469	21,523
2025-03-05	0.496	0.496	0.430	0.470	0.470	5,250
2025-03-04	0.498	0.498	0.460	0.480	0.480	160
2025-03-03	0.500	0.500	0.500	0.500	0.500	50
2025-02-28	0.499	0.499	0.499	0.499	0.499	50
2025-02-27	0.496	0.499	0.494	0.499	0.499	5,050
2025-02-26	0.496	0.496	0.496	0.496	0.496	50
2025-02-25	0.496	0.496	0.496	0.496	0.496	100
2025-02-24	0.475	0.497	0.475	0.497	0.497	5,400
2025-02-21	0.477	0.477	0.477	0.477	0.477	100
2025-02-20	0.479	0.479	0.440	0.470	0.470	103,780
2025-02-19	0.450	0.479	0.450	0.479	0.479	100,769
2025-02-17	0.440	0.479	0.440	0.479	0.479	50,950
2025-02-14	0.460	0.476	0.460	0.476	0.476	3,060

← NewerPage 7 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.