Simteract SA(PL:SMT)
zł 6.55+0.85 (+14.91%)
PL:SMT
Simteract SA historical prices
zł 6.55
At close:+0.85 (+14.91%)
Simteract SA (SMT) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.55 | 7.75 | 5.45 | 6.55 | 6.55 | +14.91% | 12,324 | 47.94 |
| Nov 12, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.00% | 3 | 0.01 |
| Nov 11, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | +11.76% | 22 | 0.08 |
| Nov 09, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.00% | 2 | 0.01 |
| Nov 06, 2026 | 5.70 | 5.70 | 5.10 | 5.10 | 5.10 | -9.73% | 310 | 1.21 |
| Nov 05, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | -0.88% | 9 | 0.03 |
| Nov 04, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.00% | 2 | 0.01 |
| Nov 03, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | +3.64% | 2 | 0.01 |
| Nov 02, 2026 | 5.70 | 5.80 | 5.50 | 5.50 | 5.50 | +5.77% | 806 | 3.00 |
| Oct 30, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | 7 | 0.03 |
| Oct 29, 2026 | 5.70 | 5.70 | 5.30 | 5.30 | 5.30 | -6.19% | 7 | 0.03 |
| Oct 28, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | -0.88% | 152 | 0.57 |
| Oct 27, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.00% | 2 | 0.01 |
| Oct 26, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | +7.55% | 2 | 0.01 |
| Oct 23, 2026 | 5.70 | 5.70 | 5.30 | 5.30 | 5.30 | 0.00% | 172 | 0.65 |
| Oct 22, 2026 | 5.70 | 5.70 | 5.30 | 5.30 | 5.30 | -7.02% | 406 | 1.57 |
| Oct 21, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | +5.56% | 2 | 0.01 |
| Oct 20, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -5.26% | 40 | 0.15 |
| Oct 19, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.00% | 36 | 0.14 |
| Oct 16, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | +5.56% | 35 | 0.13 |
| Oct 15, 2026 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | -1.82% | 588 | 2.14 |
| Oct 14, 2026 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | +1.85% | 3 | 0.01 |
| Oct 13, 2026 | 5.70 | 5.70 | 5.40 | 5.40 | 5.40 | -5.26% | 50 | 0.18 |
| Oct 12, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | +0.88% | 2 | 0.01 |
| Oct 09, 2026 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | +3.67% | 1,002 | 3.76 |
| Oct 08, 2026 | 5.65 | 5.65 | 5.45 | 5.45 | 5.45 | +0.93% | 7 | 0.03 |
| Oct 07, 2026 | 5.70 | 5.70 | 5.40 | 5.40 | 5.40 | -5.26% | 238 | 0.90 |
| Oct 06, 2026 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | +3.64% | 8 | 0.03 |
| Oct 05, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | +0.92% | 340 | 1.28 |
| Oct 02, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -0.91% | 12 | 0.05 |
| Oct 01, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00% | 8 | 0.03 |
| Sep 30, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00% | 8 | 0.03 |
| Sep 29, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | 2 | 0.01 |
| Sep 28, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | +1.82% | 308 | 1.13 |
| Sep 25, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00% | 8 | 0.03 |
| Sep 24, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00% | 8 | 0.03 |
| Sep 23, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00% | 8 | 0.03 |
| Sep 22, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00% | 8 | 0.03 |
| Sep 21, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00% | 1 | 0.00 |
| Sep 18, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00% | 258 | 0.84 |
| Sep 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00% | 2 | 0.01 |
| Sep 16, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00% | 8 | 0.03 |
| Sep 15, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.65% | 8 | 0.03 |
| Sep 14, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.00% | 3 | 0.01 |
| Sep 11, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | +1.80% | 8 | 0.03 |
| Sep 10, 2026 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | -0.89% | 208 | 0.66 |
| Sep 09, 2026 | 6.20 | 6.20 | 5.60 | 5.60 | 5.60 | -3.45% | 202 | 0.64 |
| Sep 08, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | +1.75% | 1,208 | 3.29 |
| Sep 07, 2026 | 5.70 | 5.70 | 5.45 | 5.70 | 5.70 | 0.00% | 170 | 0.45 |
