SYZYGY AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 0 |
| 2024-08-29 | 2.900 | 2.940 | 2.900 | 2.940 | 2.940 | 2,000 |
| 2024-08-28 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2024-08-27 | 2.980 | 3.000 | 2.860 | 2.940 | 2.940 | 2,025 |
| 2024-08-26 | 3.000 | 3.000 | 2.900 | 2.900 | 2.900 | 4,319 |
| 2024-08-23 | 3.020 | 3.020 | 2.920 | 2.980 | 2.980 | 41 |
| 2024-08-22 | 2.920 | 2.960 | 2.920 | 2.960 | 2.960 | 2,000 |
| 2024-08-21 | 3.000 | 3.000 | 2.920 | 2.920 | 2.920 | 1,867 |
| 2024-08-20 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 225 |
| 2024-08-19 | 2.900 | 2.960 | 2.900 | 2.920 | 2.920 | 2,953 |
| 2024-08-16 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-08-15 | 3.020 | 3.020 | 2.900 | 3.020 | 3.020 | 335 |
| 2024-08-14 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 99 |
| 2024-08-13 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1 |
| 2024-08-12 | 2.900 | 3.020 | 2.900 | 2.900 | 2.900 | 2,095 |
| 2024-08-09 | 3.000 | 3.000 | 2.900 | 2.900 | 2.900 | 562 |
| 2024-08-08 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 8 |
| 2024-08-07 | 3.100 | 3.100 | 3.000 | 3.060 | 3.060 | 1,423 |
| 2024-08-06 | 3.100 | 3.100 | 2.920 | 2.980 | 2.980 | 7,054 |
| 2024-08-05 | 3.040 | 3.040 | 2.980 | 2.980 | 2.980 | 8,043 |
| 2024-08-02 | 3.060 | 3.140 | 3.060 | 3.140 | 3.140 | 410 |
| 2024-08-01 | 3.200 | 3.200 | 3.140 | 3.140 | 3.140 | 109 |
| 2024-07-31 | 3.080 | 3.140 | 3.080 | 3.140 | 3.140 | 400 |
| 2024-07-30 | 3.220 | 3.220 | 3.000 | 3.020 | 3.020 | 15,501 |
| 2024-07-29 | 3.320 | 3.320 | 3.300 | 3.300 | 3.300 | 939 |
| 2024-07-26 | 3.300 | 3.460 | 3.280 | 3.280 | 3.280 | 1,528 |
| 2024-07-25 | 3.400 | 3.460 | 3.400 | 3.460 | 3.460 | 7,083 |
| 2024-07-24 | 3.340 | 3.400 | 3.320 | 3.400 | 3.400 | 2,282 |
| 2024-07-23 | 3.480 | 3.500 | 3.320 | 3.320 | 3.320 | 4,981 |
| 2024-07-22 | 3.380 | 3.420 | 3.340 | 3.420 | 3.420 | 1,765 |
| 2024-07-19 | 3.420 | 3.460 | 3.420 | 3.460 | 3.460 | 263 |
| 2024-07-18 | 3.420 | 3.460 | 3.400 | 3.460 | 3.460 | 526 |
| 2024-07-17 | 3.560 | 3.560 | 3.480 | 3.480 | 3.480 | 100 |
| 2024-07-16 | 3.520 | 3.520 | 3.460 | 3.460 | 3.460 | 2,500 |
| 2024-07-15 | 3.520 | 3.520 | 3.460 | 3.460 | 3.460 | 20,127 |
| 2024-07-12 | 3.320 | 3.560 | 3.300 | 3.540 | 3.540 | 8,796 |
| 2024-07-11 | 3.500 | 3.520 | 3.460 | 3.460 | 3.460 | 3,500 |
| 2024-07-10 | 3.420 | 3.460 | 3.420 | 3.460 | 3.460 | 1,367 |
| 2024-07-09 | 3.480 | 3.500 | 3.360 | 3.400 | 3.400 | 1,920 |
| 2024-07-08 | 3.420 | 3.420 | 3.400 | 3.420 | 3.420 | 343 |
| 2024-07-05 | 3.400 | 3.440 | 3.400 | 3.440 | 3.440 | 10,040 |
| 2024-07-04 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 0 |
| 2024-07-03 | 3.320 | 3.440 | 3.300 | 3.380 | 3.380 | 4,645 |
| 2024-07-02 | 3.340 | 3.380 | 3.300 | 3.380 | 3.380 | 6,567 |
| 2024-07-01 | 3.520 | 3.520 | 3.400 | 3.400 | 3.400 | 4,340 |
| 2024-06-28 | 3.440 | 3.440 | 3.400 | 3.400 | 3.400 | 22,240 |
| 2024-06-27 | 3.460 | 3.460 | 3.420 | 3.420 | 3.420 | 2,416 |
| 2024-06-26 | 3.640 | 3.640 | 3.460 | 3.520 | 3.520 | 5,593 |
| 2024-06-25 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2024-06-24 | 3.460 | 3.620 | 3.460 | 3.540 | 3.540 | 13,144 |
| 2024-06-21 | 3.460 | 3.540 | 3.460 | 3.500 | 3.500 | 13,849 |
| 2024-06-20 | 3.500 | 3.580 | 3.440 | 3.540 | 3.540 | 29,231 |
| 2024-06-19 | 3.420 | 3.460 | 3.420 | 3.460 | 3.460 | 2,319 |
| 2024-06-18 | 3.480 | 3.580 | 3.400 | 3.480 | 3.480 | 6,312 |
| 2024-06-17 | 3.500 | 3.580 | 3.420 | 3.500 | 3.500 | 9,847 |
| 2024-06-14 | 3.420 | 3.580 | 3.400 | 3.580 | 3.580 | 10,384 |
| 2024-06-13 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-06-12 | 3.300 | 3.400 | 3.140 | 3.380 | 3.380 | 51,385 |
| 2024-06-11 | 3.300 | 3.340 | 3.280 | 3.300 | 3.300 | 9,380 |
| 2024-06-10 | 3.360 | 3.380 | 3.360 | 3.380 | 3.380 | 1,871 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-12 | 0.2200 EUR |
| 2022-07-06 | 0.2000 EUR |
| 2021-05-31 | 0.1500 EUR |
| 2019-06-10 | 0.1400 EUR |
| 2019-05-16 | 0.4000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.