Sygnis SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.235	1.235	1.110	1.210	1.210	33,863
2026-10-16	1.240	1.240	1.180	1.235	1.235	9,438
2026-10-15	1.230	1.240	1.180	1.230	1.230	11,230
2026-10-14	1.230	1.250	1.170	1.240	1.240	43,526
2026-10-13	1.225	1.245	1.170	1.230	1.230	29,791
2026-10-12	1.190	1.230	1.170	1.230	1.230	12,133
2026-10-09	1.240	1.240	1.130	1.205	1.205	81,135
2026-10-08	1.280	1.290	1.170	1.200	1.200	66,880
2026-10-07	1.230	1.320	1.160	1.280	1.280	81,727
2026-10-06	1.130	1.245	1.130	1.215	1.215	138,355
2026-10-05	1.325	1.325	1.100	1.150	1.150	248,152
2026-10-02	0.996	1.290	0.980	1.270	1.270	432,520
2026-10-01	0.950	0.998	0.918	0.998	0.998	33,812
2026-09-30	0.914	0.964	0.910	0.960	0.960	32,231
2026-09-29	0.920	0.948	0.908	0.914	0.914	39,352
2026-09-28	0.952	0.952	0.920	0.924	0.924	12,371
2026-09-25	0.964	0.964	0.930	0.952	0.952	10,529
2026-09-24	0.982	0.982	0.926	0.934	0.934	14,193
2026-09-23	0.990	0.990	0.920	0.980	0.980	5,574
2026-09-22	1.010	1.030	0.900	0.922	0.922	75,384
2026-09-21	1.010	1.030	0.964	0.994	0.994	18,222
2026-09-18	0.990	1.030	0.970	1.020	1.020	31,023
2026-09-17	0.914	0.996	0.900	0.994	0.994	39,337
2026-09-16	0.970	0.970	0.890	0.900	0.900	85,806
2026-09-15	0.998	0.998	0.922	0.970	0.970	22,376
2026-09-14	1.005	1.070	0.950	0.998	0.998	66,015
2026-09-11	1.080	1.080	1.010	1.075	1.075	4,122
2026-09-10	1.100	1.115	1.005	1.080	1.080	28,644
2026-09-09	1.115	1.120	1.065	1.115	1.115	7,168
2026-09-08	1.050	1.120	1.015	1.115	1.115	34,911
2026-09-07	1.000	1.050	1.000	1.050	1.050	66,223
2026-09-04	0.978	1.010	0.912	1.000	1.000	59,515
2026-09-03	0.972	0.990	0.962	0.978	0.978	23,033
2026-09-02	1.000	1.000	0.974	0.980	0.980	30,364
2026-09-01	1.025	1.025	0.972	0.998	0.998	37,063
2026-08-31	1.040	1.050	0.952	0.990	0.990	42,657
2026-08-28	1.045	1.090	1.005	1.040	1.040	63,093
2026-08-27	1.090	1.105	1.000	1.040	1.040	87,571
2026-08-26	1.090	1.100	1.040	1.090	1.090	38,471
2026-08-25	1.110	1.110	1.070	1.080	1.080	10,358
2026-08-24	1.110	1.110	1.060	1.100	1.100	50,875
2026-08-21	1.140	1.140	1.100	1.140	1.140	9,150
2026-08-20	1.140	1.140	1.070	1.140	1.140	5,200
2026-08-19	1.130	1.140	1.100	1.135	1.135	10,501
2026-08-18	1.070	1.125	1.070	1.125	1.125	19,509
2026-08-17	1.110	1.170	1.035	1.110	1.110	78,274
2026-08-14	1.190	1.190	1.100	1.180	1.180	31,004
2026-08-13	1.110	1.190	1.110	1.160	1.160	12,544
2026-08-12	1.195	1.195	1.110	1.110	1.110	49,053
2026-08-11	1.240	1.240	1.135	1.170	1.170	74,163
2026-08-10	1.190	1.255	1.190	1.240	1.240	38,754
2026-08-07	1.195	1.200	1.155	1.190	1.190	39,164
2026-08-06	1.105	1.200	1.090	1.200	1.200	70,410
2026-08-05	1.100	1.145	1.100	1.140	1.140	12,863
2026-08-04	1.150	1.150	1.090	1.135	1.135	42,257
2026-08-03	1.120	1.150	1.100	1.140	1.140	14,286
2026-07-31	1.120	1.130	1.090	1.120	1.120	19,369
2026-07-30	1.140	1.140	1.095	1.120	1.120	48,264
2026-07-29	1.150	1.175	1.130	1.140	1.140	10,069
2026-07-28	1.195	1.250	1.160	1.160	1.160	16,980

Page 1 of 5 · 250 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.