GPW · SGN · stock
Sygnity S.A. (SGN) stock price history
Every GPW trading session of Sygnity S.A. from Jan 3, 2000 to Sep 28, 2026: 6,875 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SGN adjusted close, 2000 to 2026
- PLN 165.37
- All time high, 2000
- PLN 110.00
- 52 week high, PLN 65.60 low
- 6,875
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
SGN key facts
- Sygnity S.A. (SGN) closed at PLN 84.00 on Sep 28, 2026 on GPW.
- SGN's all time high close is PLN 165.37, set on Mar 14, 2000; its all time low close is PLN 2.00 on Aug 12, 2019.
- SGN's 52 week range is PLN 65.60 to PLN 110.00.
- SGN returned -17.6% over the year to Sep 28, 2026 and +723.5% over five years.
- Over ten years SGN returned +1,809%, +34.3% a year compounded.
- SGN's deepest drawdown was -98.8% from Mar 14, 2000 to Aug 12, 2019.
- DataCedar holds 6,875 daily sessions of SGN history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SGN price chart, 2000 to 2026
SGN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.5% |
| 3 months | +13.5% |
| 6 months | +22.8% |
| Year to date | -5.8% |
| 1 year | -17.6% |
| 3 years | +180.0% |
| 5 years | +723.5% |
| 10 years | +1,809% |
| Since Jan 3, 2000 | +19.4% |
| Compound annual growth, 26.7 years | +0.7% |
SGN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 165.37 on Mar 14, 2000
- All time low close
- PLN 2.00 on Aug 12, 2019
- 52 week high
- PLN 110.00 on Oct 3, 2025
- 52 week low
- PLN 65.60 on Mar 23, 2026
- Deepest drawdown
- -98.8% from Mar 14, 2000 to Aug 12, 2019, not yet recovered
- Best single session
- +29.8% on Aug 14, 2019
- Worst single session
- -21.7% on May 4, 2022
- Volatility, 1 year annualised
- 34.6%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2020, +257%
- Worst calendar year
- 2007, -65%
SGN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 89.00 | PLN 95.60 | PLN 65.60 | PLN 84.00 | -5.8% | 2.7M | 187 |
| 2025 | PLN 69.20 | PLN 119.00 | PLN 61.60 | PLN 89.20 | +28.5% | 1.2M | 249 |
| 2024 | PLN 42.00 | PLN 74.00 | PLN 41.00 | PLN 69.40 | +66.0% | 1M | 249 |
| 2023 | PLN 21.70 | PLN 45.20 | PLN 21.30 | PLN 41.80 | +92.6% | 3.2M | 250 |
| 2022 | PLN 8.86 | PLN 23.10 | PLN 8.02 | PLN 21.70 | +144.9% | 5.4M | 251 |
| 2021 | PLN 9.10 | PLN 12.00 | PLN 8.56 | PLN 8.86 | -2.4% | 3.5M | 251 |
| 2020 | PLN 2.54 | PLN 9.10 | PLN 2.10 | PLN 9.08 | +257.5% | 9.4M | 259 |
| 2019 | PLN 2.69 | PLN 3.25 | PLN 1.93 | PLN 2.54 | -5.6% | 4.8M | 261 |
| 2018 | PLN 2.82 | PLN 4.20 | PLN 2.20 | PLN 2.69 | -4.6% | 3.3M | 261 |
| 2017 | PLN 4.82 | PLN 8.20 | PLN 2.42 | PLN 2.82 | -42.2% | 6.6M | 255 |
| 2016 | PLN 6.77 | PLN 9.16 | PLN 4.21 | PLN 4.88 | -28.0% | 6.7M | 251 |
| 2015 | PLN 13.65 | PLN 14.58 | PLN 6.31 | PLN 6.78 | -50.3% | 3.8M | 261 |
| 2014 | PLN 19.87 | PLN 21.30 | PLN 13.10 | PLN 13.65 | -31.3% | 3.5M | 261 |
| 2013 | PLN 14.45 | PLN 21.60 | PLN 12.35 | PLN 19.87 | +37.5% | 5M | 261 |
| 2012 | PLN 17.50 | PLN 23.50 | PLN 10.84 | PLN 14.45 | -19.7% | 5.8M | 261 |
| 2011 | PLN 15.09 | PLN 28.50 | PLN 13.00 | PLN 17.99 | +19.2% | 14M | 260 |
| 2010 | PLN 14.32 | PLN 18.19 | PLN 11.70 | PLN 15.09 | +5.4% | 12.9M | 261 |
| 2009 | PLN 25.40 | PLN 25.90 | PLN 10.60 | PLN 14.32 | -43.6% | 16.3M | 261 |
| 2008 | PLN 36.48 | PLN 45.28 | PLN 14.79 | PLN 25.40 | -27.7% | 9.9M | 252 |
| 2007 | PLN 101.79 | PLN 126.99 | PLN 25.50 | PLN 35.11 | -65.4% | 8.7M | 250 |
| 2006 | PLN 91.00 | PLN 121.34 | PLN 86.70 | PLN 101.49 | +11.5% | 4.3M | 258 |
| 2005 | PLN 108.62 | PLN 126.72 | PLN 81.22 | PLN 91.00 | -16.2% | 3.1M | 260 |
| 2004 | PLN 89.05 | PLN 120.36 | PLN 87.09 | PLN 108.62 | +22.0% | 3.4M | 262 |
| 2003 | PLN 88.85 | PLN 116.45 | PLN 72.41 | PLN 89.05 | +0.2% | 4.8M | 261 |
| 2002 | PLN 102.75 | PLN 137.00 | PLN 83.37 | PLN 88.85 | -13.5% | 4.2M | 261 |
| 2001 | PLN 114.49 | PLN 117.91 | PLN 63.90 | PLN 102.75 | -10.3% | 4.4M | 261 |
| 2000 | PLN 69.57 | PLN 170.27 | PLN 66.05 | PLN 114.49 | n/a | 4.8M | 260 |
SGN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | PLN 84.00 | -6.7% |
| August 2026 | PLN 90.00 | +24.8% |
| July 2026 | PLN 72.10 | -8.5% |
| June 2026 | PLN 78.80 | +7.4% |
| May 2026 | PLN 73.40 | -0.5% |
| April 2026 | PLN 73.80 | +7.0% |
| March 2026 | PLN 69.00 | -4.2% |
| February 2026 | PLN 72.00 | -8.2% |
| January 2026 | PLN 78.40 | -12.1% |
| December 2025 | PLN 89.20 | -4.1% |
| November 2025 | PLN 93.00 | -6.1% |
| October 2025 | PLN 99.00 | +1.0% |
About the SGN data
Daily bars. 6,875 sessions from Jan 3, 2000 to Sep 28, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SGN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
SGN share price history
