Sygnis SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.460	0.476	0.460	0.476	0.476	3,060
2025-02-13	0.453	0.453	0.451	0.451	0.451	600
2025-02-12	0.421	0.458	0.421	0.455	0.455	1,268
2025-02-11	0.500	0.500	0.401	0.420	0.420	23,644
2025-02-10	0.504	0.504	0.504	0.504	0.504	50
2025-02-07	0.504	0.504	0.504	0.504	0.504	50
2025-02-06	0.504	0.504	0.502	0.504	0.504	250
2025-02-05	0.504	0.504	0.504	0.504	0.504	450
2025-02-04	0.500	0.500	0.499	0.500	0.500	370
2025-02-03	0.490	0.510	0.490	0.498	0.498	5,430
2025-01-31	0.490	0.490	0.490	0.490	0.490	50
2025-01-30	0.500	0.500	0.497	0.498	0.498	700
2025-01-29	0.480	0.500	0.480	0.500	0.500	260
2025-01-28	0.495	0.495	0.450	0.480	0.480	1,950
2025-01-27	0.500	0.500	0.499	0.500	0.500	250
2025-01-24	0.500	0.500	0.500	0.500	0.500	100
2025-01-23	0.499	0.499	0.499	0.499	0.499	200
2025-01-22	0.500	0.500	0.500	0.500	0.500	50
2025-01-21	0.500	0.500	0.500	0.500	0.500	100
2025-01-20	0.500	0.500	0.500	0.500	0.500	100
2025-01-17	0.500	0.500	0.460	0.500	0.500	4,335
2025-01-16	0.500	0.500	0.499	0.500	0.500	671
2025-01-15	0.500	0.500	0.500	0.500	0.500	50
2025-01-14	0.499	0.499	0.499	0.499	0.499	200
2025-01-13	0.496	0.499	0.496	0.499	0.499	1,994
2025-01-10	0.498	0.498	0.470	0.496	0.496	850
2025-01-09	0.518	0.518	0.518	0.518	0.518	100
2025-01-08	0.538	0.538	0.499	0.499	0.499	5,278
2025-01-07	0.469	0.560	0.468	0.560	0.560	9,100
2025-01-03	0.418	0.478	0.417	0.469	0.469	19,935
2025-01-02	0.380	0.420	0.380	0.420	0.420	6,100
2024-12-30	0.390	0.390	0.390	0.390	0.390	50
2024-12-27	0.392	0.394	0.392	0.394	0.394	110
2024-12-23	0.370	0.370	0.370	0.370	0.370	50
2024-12-20	0.380	0.380	0.380	0.380	0.380	100
2024-12-19	0.390	0.390	0.350	0.390	0.390	13,270
2024-12-18	0.392	0.394	0.390	0.390	0.390	5,064
2024-12-17	0.360	0.397	0.359	0.397	0.397	4,305
2024-12-16	0.359	0.360	0.340	0.359	0.359	9,545
2024-12-13	0.359	0.359	0.358	0.359	0.359	925
2024-12-12	0.399	0.399	0.324	0.330	0.330	31,061
2024-12-11	0.399	0.399	0.330	0.399	0.399	17,242
2024-12-10	0.399	0.399	0.399	0.399	0.399	50
2024-12-09	0.399	0.399	0.370	0.399	0.399	1,730
2024-12-06	0.354	0.399	0.340	0.394	0.394	5,071
2024-12-05	0.334	0.359	0.334	0.350	0.350	3,830
2024-12-04	0.400	0.400	0.400	0.400	0.400	50
2024-12-03	0.399	0.400	0.399	0.400	0.400	1,200
2024-12-02	0.389	0.420	0.350	0.399	0.399	1,741
2024-11-29	0.420	0.420	0.370	0.370	0.370	2,443
2024-11-28	0.420	0.420	0.420	0.420	0.420	50
2024-11-27	0.410	0.420	0.410	0.420	0.420	690
2024-11-26	0.400	0.419	0.390	0.419	0.419	35,564
2024-11-25	0.304	0.430	0.303	0.430	0.430	11,100
2024-11-22	0.326	0.346	0.300	0.346	0.346	29,638
2024-11-20	0.337	0.337	0.280	0.329	0.329	59,878
2024-11-19	0.329	0.339	0.300	0.337	0.337	5,500
2024-11-18	0.360	0.379	0.291	0.329	0.329	30,206
2024-11-15	0.361	0.361	0.330	0.360	0.360	30,271
2024-11-14	0.370	0.390	0.300	0.379	0.379	32,910

← NewerPage 8 of 21 · 1,233 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.