Synektik S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-26 | 145.00 | 146.40 | 142.20 | 143.40 | 134.91 | 7,664 |
| 2024-08-23 | 139.40 | 146.60 | 139.40 | 145.20 | 136.60 | 40,493 |
| 2024-08-22 | 136.20 | 141.80 | 136.20 | 139.80 | 131.52 | 18,164 |
| 2024-08-21 | 135.00 | 137.80 | 133.40 | 135.80 | 127.76 | 8,256 |
| 2024-08-20 | 137.60 | 138.40 | 132.40 | 134.60 | 126.63 | 10,200 |
| 2024-08-19 | 138.60 | 139.80 | 134.60 | 137.80 | 129.64 | 13,528 |
| 2024-08-16 | 135.20 | 140.00 | 135.20 | 138.00 | 129.83 | 8,756 |
| 2024-08-14 | 136.40 | 137.80 | 134.60 | 135.20 | 127.19 | 8,530 |
| 2024-08-13 | 134.40 | 136.80 | 132.00 | 136.40 | 128.32 | 8,914 |
| 2024-08-12 | 131.00 | 134.40 | 131.00 | 134.40 | 126.44 | 11,098 |
| 2024-08-09 | 127.40 | 131.60 | 127.40 | 131.00 | 123.24 | 18,451 |
| 2024-08-08 | 129.40 | 129.40 | 123.60 | 127.40 | 119.86 | 46,960 |
| 2024-08-07 | 132.00 | 134.80 | 129.00 | 129.60 | 121.92 | 19,036 |
| 2024-08-06 | 137.00 | 140.40 | 130.40 | 131.40 | 123.62 | 38,453 |
| 2024-08-05 | 136.00 | 136.60 | 127.20 | 134.60 | 126.63 | 64,329 |
| 2024-08-02 | 140.00 | 142.00 | 138.00 | 140.00 | 131.71 | 14,175 |
| 2024-08-01 | 141.20 | 146.00 | 139.00 | 141.20 | 132.84 | 18,736 |
| 2024-07-31 | 139.40 | 142.80 | 138.00 | 142.00 | 133.59 | 8,605 |
| 2024-07-30 | 138.20 | 143.00 | 138.20 | 139.20 | 130.96 | 7,523 |
| 2024-07-29 | 148.00 | 149.00 | 137.20 | 138.20 | 130.02 | 35,592 |
| 2024-07-26 | 144.80 | 148.20 | 143.00 | 148.20 | 139.42 | 33,858 |
| 2024-07-25 | 140.20 | 144.80 | 140.00 | 144.80 | 136.22 | 12,891 |
| 2024-07-24 | 139.80 | 145.00 | 137.20 | 144.00 | 135.47 | 19,686 |
| 2024-07-23 | 140.00 | 141.00 | 138.00 | 139.60 | 131.33 | 4,873 |
| 2024-07-22 | 137.20 | 141.80 | 136.00 | 140.00 | 131.71 | 8,387 |
| 2024-07-19 | 139.00 | 139.20 | 135.40 | 137.00 | 128.89 | 6,166 |
| 2024-07-18 | 134.60 | 139.40 | 133.20 | 138.60 | 130.39 | 8,145 |
| 2024-07-17 | 136.00 | 139.40 | 133.00 | 136.40 | 128.32 | 14,214 |
| 2024-07-16 | 140.20 | 140.20 | 135.20 | 136.00 | 127.95 | 18,877 |
| 2024-07-15 | 144.00 | 144.00 | 138.20 | 139.80 | 131.52 | 14,351 |
| 2024-07-12 | 144.40 | 144.40 | 140.60 | 143.60 | 135.10 | 7,059 |
| 2024-07-11 | 144.00 | 145.20 | 142.00 | 142.80 | 134.34 | 9,072 |
| 2024-07-10 | 144.80 | 145.00 | 141.40 | 142.60 | 134.15 | 5,775 |
| 2024-07-09 | 142.80 | 144.00 | 141.60 | 144.00 | 135.47 | 7,911 |
| 2024-07-08 | 143.40 | 144.00 | 140.40 | 142.00 | 133.59 | 8,846 |
| 2024-07-05 | 145.00 | 145.00 | 141.60 | 141.60 | 133.21 | 12,000 |
| 2024-07-04 | 147.00 | 147.60 | 143.40 | 144.40 | 135.85 | 10,612 |
| 2024-07-03 | 144.00 | 148.00 | 143.00 | 147.00 | 138.29 | 22,985 |
| 2024-07-02 | 147.20 | 147.20 | 141.40 | 142.60 | 134.15 | 12,053 |
| 2024-07-01 | 145.60 | 147.20 | 143.80 | 147.20 | 138.48 | 14,579 |
| 2024-06-28 | 138.80 | 146.00 | 138.80 | 145.60 | 136.98 | 30,389 |
| 2024-06-27 | 136.00 | 145.20 | 136.00 | 138.60 | 130.39 | 73,796 |
| 2024-06-26 | 133.60 | 137.20 | 133.00 | 134.00 | 126.06 | 25,090 |
| 2024-06-25 | 134.00 | 136.60 | 131.20 | 132.60 | 124.75 | 24,406 |
| 2024-06-24 | 136.20 | 136.20 | 132.40 | 134.00 | 126.06 | 15,129 |
| 2024-06-21 | 137.80 | 137.80 | 134.60 | 136.20 | 128.13 | 14,766 |
| 2024-06-20 | 138.20 | 140.80 | 134.20 | 134.60 | 126.63 | 28,139 |
| 2024-06-19 | 141.00 | 142.60 | 138.20 | 138.20 | 130.02 | 15,090 |
| 2024-06-18 | 141.40 | 143.00 | 140.20 | 140.40 | 132.09 | 9,235 |
| 2024-06-17 | 142.00 | 146.00 | 141.20 | 141.40 | 133.03 | 15,200 |
| 2024-06-14 | 143.00 | 144.80 | 139.20 | 141.40 | 133.03 | 16,211 |
| 2024-06-13 | 147.00 | 147.60 | 143.00 | 143.00 | 134.53 | 16,484 |
| 2024-06-12 | 145.60 | 149.40 | 143.80 | 147.40 | 138.67 | 40,541 |
| 2024-06-11 | 142.20 | 146.00 | 134.00 | 138.60 | 130.39 | 23,105 |
| 2024-06-10 | 145.80 | 145.80 | 142.00 | 142.60 | 134.15 | 11,769 |
| 2024-06-07 | 146.60 | 146.80 | 143.20 | 145.80 | 137.17 | 9,531 |
| 2024-06-06 | 142.40 | 148.60 | 142.20 | 146.00 | 137.35 | 28,547 |
| 2024-06-05 | 139.80 | 143.40 | 139.00 | 142.20 | 133.78 | 8,774 |
| 2024-06-04 | 145.20 | 145.20 | 139.40 | 139.80 | 131.52 | 12,739 |
| 2024-06-03 | 140.20 | 145.80 | 140.20 | 143.00 | 134.53 | 20,120 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-28 | 10.7500 PLN |
| 2025-01-27 | 5.6305 PLN |
| 2024-03-01 | 2.0679 PLN |
| 2023-02-28 | 0.4095 PLN |
| 2022-02-09 | 0.3071 PLN |
| 2021-02-17 | 0.3071 PLN |
| 2020-03-09 | 0.2457 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.