Simteract S.A. (WSE:SMT)
Poland · Delayed Price · Currency is PLN 5.75
+0.05 (0.88%)
At close: Jun 5, 2026
Simteract Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | 5 |
| Jun 3, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 2.70% | 2 |
| Jun 2, 2026 | 5.30 | 5.55 | 5.30 | 5.55 | 5.55 | - | 206 |
| Jun 1, 2026 | 5.85 | 5.85 | 5.30 | 5.55 | 5.55 | 4.72% | 1,547 |
| May 29, 2026 | 5.30 | 5.30 | 4.98 | 5.30 | 5.30 | 6.43% | 11 |
| May 28, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | - | 478 |
| May 27, 2026 | 5.30 | 5.30 | 4.98 | 4.98 | 4.98 | - | 3 |
| May 26, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | - | 281 |
| May 25, 2026 | 5.45 | 5.45 | 4.98 | 4.98 | 4.98 | - | 6 |
| May 22, 2026 | 5.45 | 5.45 | 4.98 | 4.98 | 4.98 | -0.40% | 7 |
| May 21, 2026 | 5.70 | 5.70 | 4.98 | 5.00 | 5.00 | 0.81% | 204 |
| May 20, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 8 |
| May 19, 2026 | 5.10 | 5.10 | 4.96 | 4.96 | 4.96 | -2.75% | 853 |
| May 18, 2026 | 4.96 | 5.65 | 4.96 | 5.10 | 5.10 | 0.99% | 1,703 |
| 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 |