Simteract S.A. (WSE:SMT)
Poland · Delayed Price · Currency is PLN 5.95
+0.25 (4.39%)
At close: Mar 5, 2026
Simteract Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -2.52% | 5 |
| Mar 5, 2026 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 4.39% | 940 |
| Mar 4, 2026 | 6.50 | 6.50 | 5.70 | 5.70 | 5.70 | 1.79% | 6 |
| Mar 3, 2026 | 5.90 | 5.90 | 5.55 | 5.60 | 5.60 | -5.08% | 236 |
| Mar 2, 2026 | 6.35 | 6.35 | 5.90 | 5.90 | 5.90 | -1.67% | 215 |
| Feb 27, 2026 | 5.95 | 6.00 | 5.60 | 6.00 | 6.00 | 2.56% | 504 |
| Feb 26, 2026 | 5.60 | 5.90 | 5.50 | 5.85 | 5.85 | -6.40% | 1,241 |
| Feb 25, 2026 | 6.70 | 6.70 | 6.25 | 6.25 | 6.25 | -6.72% | 151 |
| Feb 24, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 8 |
| Feb 23, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | 8 |
| Feb 20, 2026 | 6.70 | 6.70 | 6.45 | 6.65 | 6.65 | 3.10% | 368 |
| Feb 19, 2026 | 6.70 | 6.70 | 6.45 | 6.45 | 6.45 | 4.88% | 9 |
| Feb 18, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 371 |
| Feb 17, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 8 |
| Feb 16, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 58 |
| Feb 13, 2026 | 6.70 | 6.70 | 6.15 | 6.15 | 6.15 | -8.21% | 20 |
| Feb 12, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 10.74% | 2 |
| Feb 11, 2026 | 6.70 | 6.70 | 6.05 | 6.05 | 6.05 | - | 6 |
| Feb 10, 2026 | 6.70 | 6.70 | 6.05 | 6.05 | 6.05 | -9.70% | 446 |
| Feb 9, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | 8 |
| Feb 6, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 7.14% | 5 |
| Feb 5, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 5.88% | 2 |
| Feb 4, 2026 | 6.60 | 6.60 | 5.95 | 5.95 | 5.95 | -6.30% | 6 |
| Feb 3, 2026 | 6.80 | 6.80 | 6.35 | 6.35 | 6.35 | - | 25 |
| Feb 2, 2026 | 6.80 | 6.80 | 6.35 | 6.35 | 6.35 | -6.62% | 14 |
| Jan 30, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 12.40% | 1 |
| Jan 29, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.68% | 2 |
| Jan 28, 2026 | 6.80 | 6.80 | 5.95 | 5.95 | 5.95 | - | 3 |
| Jan 27, 2026 | 6.30 | 6.30 | 5.95 | 5.95 | 5.95 | - | 10 |
| Jan 26, 2026 | 6.55 | 6.60 | 5.60 | 5.95 | 5.95 | -8.46% | 732 |
| Jan 23, 2026 | 6.25 | 6.50 | 6.25 | 6.50 | 6.50 | 4.00% | 193 |
| Jan 22, 2026 | 6.80 | 6.80 | 5.90 | 6.25 | 6.25 | -8.09% | 1,292 |
| Jan 21, 2026 | 5.40 | 7.35 | 5.40 | 6.80 | 6.80 | 25.93% | 3,904 |
| Jan 20, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 4 |
| Jan 19, 2026 | 5.80 | 5.80 | 5.40 | 5.40 | 5.40 | -6.09% | 7 |
| Jan 16, 2026 | 5.55 | 5.75 | 5.40 | 5.75 | 5.75 | -0.86% | 611 |
| Jan 15, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 3 |
| Jan 14, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 2 |
| Jan 13, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 6.42% | 2 |
| Jan 12, 2026 | 5.80 | 5.80 | 5.45 | 5.45 | 5.45 | -5.22% | 718 |
| Jan 9, 2026 | 5.80 | 5.80 | 5.35 | 5.75 | 5.75 | -0.86% | 9 |
| Jan 8, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 6.42% | 3 |
| Jan 7, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 485 |
| Jan 5, 2026 | 5.80 | 5.80 | 5.45 | 5.45 | 5.45 | -0.91% | 756 |
| Jan 2, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -5.17% | 139 |
| Dec 30, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | 2 |
| Dec 29, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 13.59% | 1 |
| Dec 23, 2025 | 5.65 | 5.65 | 5.15 | 5.15 | 5.15 | -8.85% | 1,885 |
| Dec 22, 2025 | 5.85 | 5.85 | 5.65 | 5.65 | 5.65 | -3.42% | 7 |
| Dec 19, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 9.35% | 2 |