Synektik Spólka Akcyjna (WSE:SNT)
Poland · Delayed Price · Currency is PLN 274.40
-4.40 (-1.58%)
May 27, 2026, 2:19 PM CET
Synektik Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 283.00 | 283.20 | 272.00 | 274.20 | - | -1.65% | 19,272 |
| May 26, 2026 | 288.00 | 289.00 | 278.80 | 278.80 | 278.80 | -2.65% | 21,241 |
| May 25, 2026 | 282.80 | 288.20 | 282.60 | 286.40 | 286.40 | 1.34% | 16,557 |
| May 22, 2026 | 289.20 | 289.20 | 281.80 | 282.60 | 282.60 | -0.98% | 21,693 |
| May 21, 2026 | 286.00 | 291.00 | 280.00 | 285.40 | 285.40 | 1.21% | 42,565 |
| May 20, 2026 | 277.20 | 283.00 | 275.40 | 282.00 | 282.00 | 1.73% | 17,356 |
| May 19, 2026 | 287.60 | 287.60 | 276.80 | 277.20 | 277.20 | -2.46% | 15,507 |
| May 18, 2026 | 282.00 | 288.00 | 279.20 | 284.20 | 284.20 | 1.57% | 32,820 |
| May 15, 2026 | 281.80 | 282.60 | 276.00 | 279.80 | 279.80 | 0.29% | 7,932 |
| May 14, 2026 | 284.20 | 284.20 | 275.00 | 279.00 | 279.00 | -0.99% | 15,770 |
| May 13, 2026 | 281.40 | 282.60 | 278.00 | 281.80 | 281.80 | 0.36% | 18,233 |
| May 12, 2026 | 285.00 | 286.20 | 280.60 | 280.80 | 280.80 | -1.47% | 12,848 |
| May 11, 2026 | 289.20 | 289.20 | 282.80 | 285.00 | 285.00 | 0.85% | 12,151 |
| May 8, 2026 | 284.00 | 286.40 | 282.40 | 282.60 | 282.60 | -0.42% | 11,405 |
| May 7, 2026 | 289.80 | 290.00 | 282.40 | 283.80 | 283.80 | 0.07% | 17,156 |
| May 6, 2026 | 284.00 | 287.60 | 278.80 | 283.60 | 283.60 | -0.14% | 26,702 |
| May 5, 2026 | 289.40 | 292.80 | 284.00 | 284.00 | 284.00 | -1.87% | 11,054 |
| May 4, 2026 | 293.80 | 294.40 | 283.20 | 289.40 | 289.40 | 0.77% | 15,185 |
| Apr 30, 2026 | 288.00 | 288.80 | 283.20 | 287.20 | 287.20 | 0.28% | 16,144 |
| Apr 29, 2026 | 287.00 | 289.20 | 283.20 | 286.40 | 286.40 | 1.06% | 17,594 |
| Apr 28, 2026 | 292.00 | 292.00 | 283.20 | 283.40 | 283.40 | -1.60% | 17,964 |
| Apr 27, 2026 | 293.00 | 293.00 | 287.20 | 288.00 | 288.00 | -0.28% | 15,764 |
| Apr 24, 2026 | 293.00 | 294.60 | 288.00 | 288.80 | 288.80 | 0.21% | 12,436 |
| Apr 23, 2026 | 294.80 | 294.80 | 287.80 | 288.20 | 288.20 | -1.44% | 18,251 |
| Apr 22, 2026 | 292.00 | 294.00 | 289.20 | 292.40 | 292.40 | 0.14% | 24,052 |
| Apr 21, 2026 | 299.80 | 299.80 | 291.00 | 292.00 | 292.00 | -2.01% | 24,404 |
| Apr 20, 2026 | 302.00 | 303.00 | 296.00 | 298.00 | 298.00 | -1.65% | 19,044 |
| Apr 17, 2026 | 300.00 | 303.80 | 296.00 | 303.00 | 303.00 | 1.47% | 33,150 |
| Apr 16, 2026 | 302.00 | 302.00 | 294.00 | 298.60 | 298.60 | -0.73% | 29,226 |
| Apr 15, 2026 | 306.40 | 306.80 | 294.00 | 300.80 | 300.80 | -0.13% | 25,298 |
| Apr 14, 2026 | 305.00 | 309.80 | 299.00 | 301.20 | 301.20 | -0.92% | 28,286 |
| Apr 13, 2026 | 303.20 | 304.00 | 299.80 | 304.00 | 304.00 | 0.73% | 72,450 |
| Apr 10, 2026 | 299.80 | 303.60 | 293.40 | 301.80 | 301.80 | 2.10% | 30,866 |
| Apr 9, 2026 | 297.00 | 301.20 | 293.60 | 295.60 | 295.60 | -0.34% | 17,135 |
| Apr 8, 2026 | 293.20 | 297.40 | 288.00 | 296.60 | 296.60 | 4.36% | 32,391 |
| Apr 7, 2026 | 291.00 | 294.40 | 282.00 | 284.20 | 284.20 | 0.50% | 18,448 |
| Apr 2, 2026 | 279.60 | 289.40 | 274.20 | 282.80 | 282.80 | 10.82% | 51,599 |
| Apr 1, 2026 | 295.40 | 303.20 | 293.40 | 299.20 | 255.20 | 2.05% | 47,480 |
| Mar 31, 2026 | 276.00 | 295.40 | 275.40 | 293.20 | 250.08 | 7.40% | 55,415 |
| Mar 30, 2026 | 270.00 | 273.00 | 266.00 | 273.00 | 232.85 | 1.79% | 20,588 |
| Mar 27, 2026 | 272.20 | 272.20 | 265.80 | 268.20 | 228.76 | -0.81% | 19,069 |
| Mar 26, 2026 | 271.20 | 272.80 | 268.00 | 270.40 | 230.64 | -0.44% | 23,139 |
| Mar 25, 2026 | 271.20 | 273.20 | 269.20 | 271.60 | 231.66 | 0.67% | 22,687 |
| Mar 24, 2026 | 273.00 | 273.20 | 265.00 | 269.80 | 230.12 | -0.52% | 20,827 |
| Mar 23, 2026 | 263.60 | 272.60 | 260.00 | 271.20 | 231.32 | 1.35% | 49,396 |
| Mar 20, 2026 | 269.80 | 275.00 | 267.40 | 267.60 | 228.25 | -0.52% | 16,043 |
| Mar 19, 2026 | 275.00 | 275.20 | 267.60 | 269.00 | 229.44 | -2.04% | 27,082 |
| Mar 18, 2026 | 272.00 | 285.20 | 272.00 | 274.60 | 234.22 | 1.78% | 34,350 |
| Mar 17, 2026 | 269.80 | 270.40 | 267.60 | 269.80 | 230.12 | 0.07% | 23,482 |
| Mar 16, 2026 | 270.00 | 271.60 | 263.40 | 269.60 | 229.95 | -0.15% | 27,397 |