Simteract S.A. (WSE:SMT)
Poland · Delayed Price · Currency is PLN 5.05
-0.05 (-0.98%)
At close: May 15, 2026
Simteract Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 5.10 | 5.45 | 4.90 | 5.05 | 5.05 | -0.98% | 1,002 |
| May 14, 2026 | 5.65 | 5.65 | 5.10 | 5.10 | 5.10 | - | 6 |
| May 13, 2026 | 5.65 | 5.65 | 5.10 | 5.10 | 5.10 | -3.77% | 393 |
| May 12, 2026 | 5.00 | 5.70 | 5.00 | 5.30 | 5.30 | 6.43% | 1,358 |
| May 11, 2026 | 5.60 | 5.60 | 4.98 | 4.98 | 4.98 | -6.92% | 10 |
| May 8, 2026 | 5.60 | 5.60 | 4.98 | 5.35 | 5.35 | -4.46% | 300 |
| May 7, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 2 |
| May 6, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 8 |
| May 5, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 2 |
| May 4, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | 8 |
| Apr 30, 2026 | 5.60 | 5.60 | 5.30 | 5.55 | 5.55 | -0.89% | 273 |
| Apr 29, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 8 |
| Apr 28, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 8 |
| Apr 27, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 8 |
| Apr 24, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 8 |
| Apr 23, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 5.66% | 5 |
| Apr 22, 2026 | 5.60 | 5.60 | 5.30 | 5.30 | 5.30 | 0.95% | 6 |
| Apr 21, 2026 | 5.60 | 5.60 | 5.25 | 5.25 | 5.25 | - | 4 |
| Apr 20, 2026 | 5.60 | 5.60 | 5.25 | 5.25 | 5.25 | - | 95 |
| Apr 17, 2026 | 5.60 | 5.60 | 5.25 | 5.25 | 5.25 | -7.89% | 94 |
| Apr 16, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 2 |
| Apr 15, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 8.57% | 5 |
| Apr 14, 2026 | 5.65 | 5.65 | 5.00 | 5.25 | 5.25 | -7.89% | 1,542 |
| Apr 13, 2026 | 5.70 | 5.70 | 5.40 | 5.70 | 5.70 | 12.87% | 1,305 |
| Apr 10, 2026 | 5.90 | 5.90 | 5.05 | 5.05 | 5.05 | 1.00% | 6 |
| Apr 9, 2026 | 5.00 | 5.30 | 5.00 | 5.00 | 5.00 | -5.66% | 1,630 |
| Apr 8, 2026 | 5.55 | 5.60 | 3.40 | 5.30 | 5.30 | -5.36% | 2,393 |
| Apr 7, 2026 | 6.25 | 6.25 | 5.60 | 5.60 | 5.60 | - | 85 |
| Apr 2, 2026 | 6.30 | 6.30 | 5.60 | 5.60 | 5.60 | - | 6 |
| Apr 1, 2026 | 6.30 | 6.30 | 5.60 | 5.60 | 5.60 | -4.27% | 8 |
| Mar 31, 2026 | 6.40 | 6.40 | 5.85 | 5.85 | 5.85 | - | 9 |
| Mar 30, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 1.74% | 86 |
| Mar 27, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 8 |
| Mar 26, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 5.50% | 5 |
| Mar 25, 2026 | 5.75 | 5.75 | 5.45 | 5.45 | 5.45 | -5.22% | 9 |
| Mar 24, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | 9 |
| Mar 23, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 8 |
| Mar 20, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 8 |
| Mar 19, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 6.42% | 7 |
| Mar 18, 2026 | 5.90 | 5.90 | 5.45 | 5.45 | 5.45 | -7.63% | 115 |
| Mar 17, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 8 |
| Mar 16, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 5.36% | 8 |
| Mar 13, 2026 | 5.90 | 5.90 | 5.45 | 5.60 | 5.60 | 1.82% | 17 |
| Mar 12, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 46 |
| Mar 11, 2026 | 5.90 | 5.90 | 5.50 | 5.50 | 5.50 | -2.65% | 366 |
| Mar 10, 2026 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | 2.73% | 210 |
| Mar 9, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -5.17% | 1 |
| 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 |