Warsaw - Delayed Quote
PLN
Synektik Spólka Akcyjna (SNT.WA)
327.00
-5.80
(-1.74%)
At close: October 30 at 4:59:48 PM GMT+1
Currency in PLN
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
330.40
331.60
325.40
327.00
327.00
44,175
Oct 29, 2026
333.40
333.80
329.00
332.80
332.80
16,001
Oct 28, 2026
336.80
337.60
330.40
330.40
330.40
17,084
Oct 27, 2026
335.20
337.20
331.80
334.60
334.60
24,598
Oct 26, 2026
335.00
341.60
333.00
334.80
334.80
24,833
Oct 23, 2026
336.20
338.00
330.20
334.20
334.20
27,233
Oct 22, 2026
349.00
349.20
335.40
336.00
336.00
22,958
Oct 21, 2026
349.60
349.60
339.20
348.60
348.60
21,768
Oct 20, 2026
344.00
349.60
340.00
349.60
349.60
20,378
Oct 19, 2026
347.40
352.60
341.00
342.40
342.40
22,510
Oct 16, 2026
346.40
351.40
344.20
348.80
348.80
18,825
Oct 15, 2026
338.00
346.80
333.60
346.80
346.80
32,266
Oct 14, 2026
348.20
350.00
335.40
338.40
338.40
40,702
Oct 13, 2026
355.00
355.00
345.20
347.60
347.60
17,698
Oct 12, 2026
348.00
356.40
346.00
355.00
355.00
25,063
Oct 9, 2026
347.00
351.60
343.20
344.00
344.00
39,375
Oct 8, 2026
346.00
346.40
340.40
342.80
342.80
23,622
Oct 7, 2026
350.00
350.00
342.20
342.20
342.20
28,867
Oct 6, 2026
341.60
341.60
341.60
341.60
341.60
-
Oct 5, 2026
341.60
341.60
341.60
341.60
341.60
-
Oct 2, 2026
346.00
349.80
338.20
341.60
341.60
25,581
Oct 1, 2026
356.40
356.40
343.80
346.80
346.80
24,913
Sep 30, 2026
350.00
355.60
347.40
353.20
353.20
15,322
Sep 29, 2026
348.00
354.40
345.80
350.00
350.00
29,336
Sep 28, 2026
355.40
357.00
341.60
348.00
348.00
22,606
Sep 25, 2026
354.40
359.00
352.00
353.00
353.00
23,366
Sep 24, 2026
356.00
359.20
350.80
352.60
352.60
22,651
Sep 23, 2026
358.60
358.60
350.00
350.00
350.00
21,055
Sep 22, 2026
354.60
358.00
348.00
353.20
353.20
25,693
Sep 21, 2026
352.60
355.00
346.40
351.40
351.40
31,586
Sep 18, 2026
345.00
352.60
344.20
352.60
352.60
47,463
Sep 17, 2026
333.80
344.80
333.00
344.80
344.80
26,080
Sep 16, 2026
331.00
335.00
329.60
333.80
333.80
17,188
Sep 15, 2026
330.40
334.00
327.60
331.80
331.80
25,271
Sep 14, 2026
331.20
333.80
328.00
330.40
330.40
21,997
Sep 11, 2026
338.80
339.40
331.20
331.20
331.20
27,130
Sep 10, 2026
338.20
340.00
335.00
336.40
336.40
31,689
Sep 9, 2026
342.00
342.00
337.00
337.00
337.00
29,364
Sep 8, 2026
341.80
343.00
334.20
338.00
338.00
38,271
Sep 7, 2026
333.20
340.40
331.20
338.60
338.60
33,699
Sep 4, 2026
323.80
333.00
323.60
331.40
331.40
34,787
Sep 3, 2026
323.40
325.00
322.00
323.20
323.20
41,694
Sep 2, 2026
325.00
330.80
321.00
324.80
324.80
65,271
Sep 1, 2026
335.00
335.00
326.00
327.00
327.00
53,180
Aug 31, 2026
335.00
337.80
332.00
335.00
335.00
47,180
Aug 28, 2026
338.40
341.00
333.00
335.00
335.00
27,730
Aug 27, 2026
336.00
341.00
334.00
337.40
337.40
19,759
Aug 26, 2026
340.00
340.40
332.80
335.80
335.80
47,234
Aug 25, 2026
343.00
343.00
337.00
338.40
338.40
29,240
Aug 24, 2026
350.00
356.00
332.00
338.00
338.00
143,691
Aug 21, 2026
359.40
360.00
355.20
355.60
355.60
9,855
Aug 20, 2026
359.20
360.20
356.00
357.00
357.00
14,516
Aug 19, 2026
357.20
360.00
352.60
358.80
358.80
20,677
Aug 18, 2026
354.40
361.20
350.00
357.20
357.20
37,039
Aug 17, 2026
360.60
364.00
352.00
354.40
354.40
29,871
Aug 14, 2026
364.00
365.00
358.80
360.40
360.40
23,012
Aug 13, 2026
362.60
368.20
358.60
362.00
362.00
37,660
Aug 12, 2026
366.80
368.40
359.00
361.60
361.60
22,804
Aug 11, 2026
368.00
368.80
357.40
366.20
366.20
70,570
Aug 10, 2026
359.60
369.40
356.40
368.80
368.80
57,729
Aug 7, 2026
360.60
366.00
356.20
359.00
359.00
71,438
Aug 6, 2026
383.40
384.40
358.60
360.00
360.00
95,789
Aug 5, 2026
373.00
377.40
366.20
373.60
373.60
61,102
Aug 4, 2026
370.60
373.40
365.00
368.00
368.00
56,280
Aug 3, 2026
365.60
378.00
361.60
364.00
364.00
44,765
Jul 31, 2026
362.60
365.80
359.00
362.00
362.00
35,885
Jul 30, 2026
358.40
365.00
351.20
361.20
361.20
55,429
Jul 29, 2026
362.60
365.80
357.60
358.40
358.40
17,561
Jul 28, 2026
370.00
370.80
359.40
362.60
362.60
46,430
Jul 27, 2026
362.60
370.40
361.60
366.40
366.40
59,767
Jul 24, 2026
363.00
363.00
357.20
360.00
360.00
46,165
Jul 23, 2026
375.00
376.40
359.00
363.00
363.00
55,507
Jul 22, 2026
367.40
379.80
360.00
372.00
372.00
54,255
Jul 21, 2026
374.40
378.40
363.40
367.40
367.40
80,575
Jul 20, 2026
385.00
388.00
371.80
374.20
374.20
48,361
Jul 17, 2026
388.00
391.20
366.20
386.00
386.00
67,368
Jul 16, 2026
396.00
397.40
386.40
391.00
391.00
62,519
Jul 15, 2026
394.80
398.40
392.00
394.00
394.00
46,308
Jul 14, 2026
383.00
393.20
382.00
392.40
392.40
68,585
Jul 13, 2026
383.80
392.60
378.00
383.00
383.00
56,001
Jul 10, 2026
375.00
385.80
370.40
384.60
384.60
54,916
Jul 9, 2026
382.00
382.00
368.20
374.20
374.20
91,689
Jul 8, 2026
376.80
382.60
371.60
381.80
381.80
78,155
Jul 7, 2026
362.80
377.00
357.20
376.40
376.40
82,681
Jul 6, 2026
363.00
366.80
350.00
360.00
360.00
64,345
Jul 3, 2026
349.40
367.40
348.20
361.40
361.40
96,865
Jul 2, 2026
350.00
350.00
340.00
349.00
349.00
54,790
Jul 1, 2026
333.60
353.00
332.00
353.00
353.00
109,730
Jun 30, 2026
328.20
334.20
326.80
333.00
333.00
59,441
Jun 29, 2026
324.00
328.00
320.00
327.80
327.80
45,234
Jun 26, 2026
314.80
321.00
312.00
320.60
320.60
75,737
Jun 25, 2026
311.80
316.80
308.80
313.00
313.00
51,431
Jun 24, 2026
311.60
312.00
307.40
311.00
311.00
29,681
Jun 23, 2026
307.00
314.20
300.00
309.00
309.00
54,762
Jun 22, 2026
299.80
309.60
299.20
307.00
307.00
73,097
Jun 19, 2026
299.40
300.00
294.60
296.80
296.80
33,535
Jun 18, 2026
298.00
303.40
295.40
296.40
296.40
72,857
Jun 17, 2026
306.00
306.00
290.20
293.00
293.00
209,464
Jun 16, 2026
300.80
319.60
300.80
319.00
319.00
67,324
Jun 15, 2026
296.80
305.00
292.80
300.80
300.80
44,978
Jun 12, 2026
283.00
292.80
280.20
292.60
292.60
57,201
Jun 11, 2026
283.00
287.40
275.20
276.80
276.80
33,410
Jun 10, 2026
285.80
286.00
271.00
279.20
279.20
19,831
Jun 9, 2026
279.00
283.80
274.40
282.80
282.80
27,755
Jun 8, 2026
278.00
279.60
271.20
279.00
279.00
14,949
Jun 5, 2026
274.60
281.60
274.60
278.00
278.00
34,527
Jun 3, 2026
275.60
276.20
269.20
273.80
273.80
22,186
Jun 2, 2026
276.60
277.00
269.80
271.20
271.20
14,999
Jun 1, 2026
277.80
277.80
262.00
271.00
271.00
49,966
May 29, 2026
279.40
279.60
271.20
272.60
272.60
26,237
May 28, 2026
279.80
280.00
271.20
273.80
273.80
19,277
May 27, 2026
283.00
283.20
272.00
273.00
273.00
31,012
May 26, 2026
288.00
289.00
278.80
278.80
278.80
21,241
May 25, 2026
282.80
288.20
282.60
286.40
286.40
16,557
May 22, 2026
289.20
289.20
281.80
282.60
282.60
21,693
May 21, 2026
286.00
291.00
280.00
285.40
285.40
42,565
May 20, 2026
277.20
283.00
275.40
282.00
282.00
17,356
May 19, 2026
287.60
287.60
276.80
277.20
277.20
15,507
May 18, 2026
282.00
288.00
279.20
284.20
284.20
32,820
May 15, 2026
281.80
282.60
276.00
279.80
279.80
7,932
May 14, 2026
284.20
284.20
275.00
279.00
279.00
15,770
May 13, 2026
281.40
282.60
278.00
281.80
281.80
18,233
May 12, 2026
285.00
286.20
280.60
280.80
280.80
12,848
May 11, 2026
289.20
289.20
282.80
285.00
285.00
12,151
May 8, 2026
284.00
286.40
282.40
282.60
282.60
11,405
May 7, 2026
289.80
290.00
282.40
283.80
283.80
17,156
May 6, 2026
284.00
287.60
278.80
283.60
283.60
26,702
May 5, 2026
289.40
292.80
284.00
284.00
284.00
11,054
May 4, 2026
293.80
294.40
283.20
289.40
289.40
15,185
Apr 30, 2026
288.00
288.80
283.20
287.20
287.20
16,144
Apr 29, 2026
287.00
289.20
283.20
286.40
286.40
17,594
Apr 28, 2026
292.00
292.00
283.20
283.40
283.40
17,964
Apr 27, 2026
293.00
293.00
287.20
288.00
288.00
15,764
Apr 24, 2026
293.00
294.60
288.00
288.80
288.80
12,436
Apr 23, 2026
294.80
294.80
287.80
288.20
288.20
18,251
Apr 22, 2026
292.00
294.00
289.20
292.40
292.40
24,052
Apr 21, 2026
299.80
299.80
291.00
292.00
292.00
24,404
Apr 20, 2026
302.00
303.00
296.00
298.00
298.00
19,044
Apr 17, 2026
300.00
303.80
296.00
303.00
303.00
33,150
Apr 16, 2026
302.00
302.00
294.00
298.60
298.60
29,226
Apr 15, 2026
306.40
306.80
294.00
300.80
300.80
25,298
Apr 14, 2026
305.00
309.80
299.00
301.20
301.20
28,286
Apr 13, 2026
303.20
304.00
299.80
304.00
304.00
72,450
Apr 10, 2026
299.80
303.60
293.40
301.80
301.80
30,866
Apr 9, 2026
297.00
301.20
293.60
295.60
295.60
17,135
Apr 8, 2026
293.20
297.40
288.00
296.60
296.60
32,391
Apr 7, 2026
291.00
294.40
282.00
284.20
284.20
18,448
Apr 2, 2026
279.60
289.40
274.20
282.80
282.80
51,599
Apr 1, 2026
295.40
303.20
293.40
299.20
299.20
47,480
Mar 31, 2026
276.00
295.40
275.40
293.20
293.20
55,415
Mar 30, 2026
270.00
273.00
266.00
273.00
273.00
20,588
Mar 27, 2026
272.20
272.20
265.80
268.20
268.20
19,069
Mar 26, 2026
271.20
272.80
268.00
270.40
270.40
23,139
Mar 25, 2026
271.20
273.20
269.20
271.60
271.60
22,687
Mar 24, 2026
273.00
273.20
265.00
269.80
269.80
20,827
Mar 23, 2026
263.60
272.60
260.00
271.20
271.20
49,396
Mar 20, 2026
269.80
275.00
267.40
267.60
267.60
16,043
Mar 19, 2026
275.00
275.20
267.60
269.00
269.00
27,082
Mar 18, 2026
272.00
285.20
272.00
274.60
274.60
34,350
Mar 17, 2026
269.80
270.40
267.60
269.80
269.80
23,482
Mar 16, 2026
270.00
271.60
263.40
269.60
269.60
27,397
Mar 13, 2026
276.80
276.80
270.00
270.00
270.00
32,795
Mar 12, 2026
285.00
285.40
274.40
277.20
277.20
22,327
Mar 11, 2026
293.00
293.60
281.80
284.00
284.00
22,644
Mar 10, 2026
294.80
295.00
285.20
287.60
287.60
27,743
Mar 9, 2026
275.60
280.00
265.00
279.00
279.00
50,636
Mar 6, 2026
293.40
294.00
278.20
280.00
280.00
45,852
Mar 5, 2026
297.80
298.00
288.60
290.00
290.00
29,127
Mar 4, 2026
289.60
299.00
288.00
296.00
296.00
29,328
Mar 3, 2026
298.60
299.00
285.00
287.40
287.40
47,820
Mar 2, 2026
295.80
299.00
293.20
298.60
298.60
18,286
Feb 27, 2026
298.00
302.00
294.00
300.00
300.00
25,812
Feb 26, 2026
298.40
298.60
293.20
296.80
296.80
10,097
Feb 25, 2026
299.60
300.00
295.00
295.00
295.00
19,789
Feb 24, 2026
297.20
299.40
294.20
299.40
299.40
15,578
Feb 23, 2026
298.80
299.20
295.00
296.80
296.80
12,659
Feb 20, 2026
298.00
299.20
293.00
296.40
296.40
18,947
Feb 19, 2026
301.00
302.00
296.00
298.00
298.00
17,099
Feb 18, 2026
295.80
301.00
292.20
301.00
301.00
12,846
Feb 17, 2026
297.00
297.00
291.60
295.60
295.60
9,607
Feb 16, 2026
296.00
297.80
288.60
297.00
297.00
18,461
Feb 13, 2026
295.00
297.00
286.40
296.00
296.00
37,881
Feb 12, 2026
301.00
301.40
295.20
299.40
299.40
17,754
Feb 11, 2026
299.80
300.60
296.20
300.20
300.20
13,303
Feb 10, 2026
300.00
302.60
296.20
297.60
297.60
18,001
Feb 9, 2026
301.40
301.80
297.40
297.60
297.60
8,813
Feb 6, 2026
295.00
301.00
295.00
299.00
299.00
14,682
Feb 5, 2026
303.80
304.00
293.20
293.60
293.60
19,379
Feb 4, 2026
304.00
305.00
299.40
302.60
302.60
17,220
Feb 3, 2026
304.60
311.80
299.60
302.00
302.00
45,024
Feb 2, 2026
297.00
303.00
295.20
302.80
302.80
33,047
Jan 30, 2026
297.60
299.40
292.40
295.00
295.00
22,486
Jan 29, 2026
300.40
300.80
295.40
296.80
296.80
13,004
Jan 28, 2026
10.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 28, 2026
298.80
301.80
294.40
297.80
297.80
33,742
Jan 27, 2026
304.00
306.00
300.80
303.20
292.45
24,257
Jan 26, 2026
303.60
304.00
297.60
302.40
291.68
29,725
Jan 23, 2026
301.60
309.80
297.00
298.00
287.43
39,196
Jan 22, 2026
301.40
301.80
294.20
297.60
287.05
38,394
Jan 21, 2026
300.00
302.00
296.20
299.80
289.17
30,483
Jan 20, 2026
299.60
300.00
293.60
300.00
289.36
30,218
Jan 19, 2026
303.80
303.80
295.00
298.40
287.82
26,882
Jan 16, 2026
298.20
302.60
295.00
300.00
289.36
35,294
Jan 15, 2026
298.40
299.00
290.20
294.20
283.77
37,978
Jan 14, 2026
308.00
310.00
290.80
295.40
284.93
92,049
Jan 13, 2026
312.00
316.80
305.20
306.00
295.15
52,966
Jan 12, 2026
312.00
317.00
300.20
303.00
292.26
72,886
Jan 9, 2026
307.00
309.80
301.20
307.00
296.12
42,194
Jan 8, 2026
292.80
309.00
289.20
304.80
293.99
88,713
Jan 7, 2026
286.60
291.00
285.80
288.80
278.56
38,630
Jan 5, 2026
291.20
291.20
284.40
286.60
276.44
28,987
Jan 2, 2026
287.40
289.80
283.20
288.00
277.79
31,621
Dec 30, 2025
284.00
287.00
281.40
282.60
272.58
20,160
Dec 29, 2025
278.80
282.00
275.80
280.00
270.07
16,008
Dec 23, 2025
276.20
279.20
273.80
275.00
265.25
22,680
Dec 22, 2025
260.00
276.80
260.00
273.60
263.90
24,669
Dec 19, 2025
260.00
261.60
254.20
259.20
250.01
38,144
Dec 18, 2025
264.80
264.80
255.60
259.20
250.01
21,540
Dec 17, 2025
270.00
270.00
262.20
263.00
253.68
20,121
Dec 16, 2025
271.40
272.20
267.00
269.00
259.46
11,039
Dec 15, 2025
270.20
274.00
266.20
268.80
259.27
18,326
Dec 12, 2025
274.40
275.00
269.40
270.20
260.62
11,126
Dec 11, 2025
277.20
277.40
266.60
270.20
260.62
18,698
Dec 10, 2025
276.80
277.80
274.40
276.00
266.21
7,737
Dec 9, 2025
273.00
276.40
271.00
276.40
266.60
4,361
Dec 8, 2025
273.00
277.00
272.00
273.00
263.32
5,783
Dec 5, 2025
273.00
277.80
269.60
273.00
263.32
9,364
Dec 4, 2025
278.00
280.00
270.60
270.60
261.01
11,081
Dec 3, 2025
277.40
283.00
275.80
277.80
267.95
9,551
Dec 2, 2025
281.80
282.00
274.20
275.80
266.02
10,085
Dec 1, 2025
282.60
284.40
277.00
279.80
269.88
7,378
Nov 28, 2025
276.00
281.00
275.40
281.00
271.04
9,394
Nov 27, 2025
279.80
281.60
273.80
275.40
265.64
9,508
Nov 26, 2025
279.80
280.60
272.60
279.60
269.69
15,703
Nov 25, 2025
267.40
277.80
265.00
277.80
267.95
28,003
Nov 24, 2025
255.80
267.60
255.80
265.00
255.60
15,248
Nov 21, 2025
257.80
260.20
253.80
260.00
250.78
15,370
Nov 20, 2025
256.20
268.00
256.20
260.00
250.78
22,719
Nov 19, 2025
250.00
256.40
245.20
254.80
245.77
13,896
Nov 18, 2025
258.00
260.60
247.00
248.20
239.40
15,626
Nov 17, 2025
260.00
261.20
256.20
258.00
248.85
11,777
Nov 14, 2025
264.40
265.00
256.80
260.00
250.78
11,066
Nov 13, 2025
262.00
268.40
262.00
264.40
255.03
21,977
Nov 12, 2025
268.00
268.20
263.60
264.00
254.64
5,609
Nov 10, 2025
269.60
269.60
262.40
263.80
254.45
5,363
Nov 7, 2025
267.00
267.40
260.20
263.40
254.06
9,030
Nov 6, 2025
269.00
269.40
265.00
265.40
255.99
7,782
Nov 5, 2025
266.80
269.60
265.00
268.00
258.50
15,331
Nov 4, 2025
264.00
266.80
260.80
265.00
255.60
6,625
Nov 3, 2025
265.00
266.00
260.40
263.80
254.45
8,306
Oct 31, 2025
263.00
264.60
256.20
263.00
253.68
12,517
Oct 30, 2025
266.00
266.00
260.40
263.00
253.68
6,945
