SYZYGY AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 2.840 | 2.960 | 2.840 | 2.840 | 2.840 | 1,730 |
| 2024-03-12 | 2.900 | 2.920 | 2.900 | 2.920 | 2.920 | 1,350 |
| 2024-03-11 | 2.800 | 2.840 | 2.800 | 2.840 | 2.840 | 45 |
| 2024-03-08 | 2.900 | 2.900 | 2.860 | 2.860 | 2.860 | 581 |
| 2024-03-07 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 200 |
| 2024-03-06 | 2.900 | 2.920 | 2.860 | 2.860 | 2.860 | 32,468 |
| 2024-03-05 | 2.980 | 2.980 | 2.900 | 2.900 | 2.900 | 2,787 |
| 2024-03-04 | 2.860 | 2.880 | 2.800 | 2.860 | 2.860 | 8,309 |
| 2024-03-01 | 2.880 | 2.880 | 2.820 | 2.820 | 2.820 | 91 |
| 2024-02-29 | 2.840 | 2.880 | 2.820 | 2.880 | 2.880 | 880 |
| 2024-02-28 | 2.980 | 2.980 | 2.760 | 2.860 | 2.860 | 3,873 |
| 2024-02-27 | 2.880 | 3.000 | 2.820 | 2.940 | 2.940 | 8,987 |
| 2024-02-26 | 2.900 | 2.900 | 2.800 | 2.840 | 2.840 | 4,020 |
| 2024-02-23 | 2.960 | 2.960 | 2.820 | 2.900 | 2.900 | 3,901 |
| 2024-02-22 | 3.000 | 3.000 | 2.960 | 2.960 | 2.960 | 4,157 |
| 2024-02-21 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2024-02-20 | 3.000 | 3.000 | 2.960 | 3.000 | 3.000 | 9,848 |
| 2024-02-19 | 2.960 | 3.000 | 2.960 | 3.000 | 3.000 | 6,050 |
| 2024-02-16 | 2.960 | 3.040 | 2.940 | 3.020 | 3.020 | 5,240 |
| 2024-02-15 | 3.000 | 3.020 | 2.960 | 3.020 | 3.020 | 5,570 |
| 2024-02-14 | 2.960 | 3.000 | 2.960 | 2.960 | 2.960 | 6,725 |
| 2024-02-13 | 2.860 | 2.880 | 2.860 | 2.880 | 2.880 | 350 |
| 2024-02-12 | 2.840 | 2.960 | 2.840 | 2.940 | 2.940 | 1,312 |
| 2024-02-09 | 2.900 | 2.980 | 2.900 | 2.900 | 2.900 | 3,735 |
| 2024-02-08 | 3.000 | 3.000 | 2.800 | 2.900 | 2.900 | 8,185 |
| 2024-02-07 | 3.040 | 3.040 | 3.000 | 3.020 | 3.020 | 3,272 |
| 2024-02-06 | 3.000 | 3.020 | 3.000 | 3.000 | 3.000 | 2,915 |
| 2024-02-05 | 3.140 | 3.160 | 3.020 | 3.060 | 3.060 | 14,250 |
| 2024-02-02 | 3.060 | 3.120 | 3.060 | 3.120 | 3.120 | 951 |
| 2024-02-01 | 3.080 | 3.140 | 3.060 | 3.060 | 3.060 | 1,898 |
| 2024-01-31 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2024-01-30 | 3.260 | 3.260 | 3.140 | 3.140 | 3.140 | 200 |
| 2024-01-29 | 3.120 | 3.180 | 3.120 | 3.180 | 3.180 | 2,100 |
| 2024-01-26 | 3.180 | 3.300 | 3.120 | 3.120 | 3.120 | 13,202 |
| 2024-01-25 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1 |
| 2024-01-24 | 3.120 | 3.180 | 3.080 | 3.080 | 3.080 | 9,414 |
| 2024-01-23 | 3.140 | 3.140 | 3.060 | 3.060 | 3.060 | 7,738 |
| 2024-01-22 | 3.120 | 3.140 | 3.020 | 3.080 | 3.080 | 3,290 |
| 2024-01-19 | 3.100 | 3.100 | 3.060 | 3.080 | 3.080 | 1,779 |
| 2024-01-18 | 3.120 | 3.120 | 3.020 | 3.020 | 3.020 | 1,623 |
| 2024-01-17 | 3.160 | 3.160 | 3.140 | 3.140 | 3.140 | 2,000 |
| 2024-01-16 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 200 |
| 2024-01-15 | 3.220 | 3.220 | 3.160 | 3.160 | 3.160 | 2,573 |
| 2024-01-12 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2024-01-11 | 3.200 | 3.220 | 3.140 | 3.160 | 3.160 | 5,435 |
| 2024-01-10 | 3.260 | 3.300 | 3.260 | 3.260 | 3.260 | 2,271 |
| 2024-01-09 | 3.320 | 3.360 | 3.320 | 3.360 | 3.360 | 1 |
| 2024-01-08 | 3.360 | 3.380 | 3.320 | 3.340 | 3.340 | 1,776 |
| 2024-01-05 | 3.440 | 3.440 | 3.400 | 3.400 | 3.400 | 309 |
| 2024-01-04 | 3.360 | 3.460 | 3.360 | 3.440 | 3.440 | 3,841 |
| 2024-01-03 | 3.460 | 3.460 | 3.220 | 3.340 | 3.340 | 6,446 |
| 2024-01-02 | 3.360 | 3.480 | 3.360 | 3.480 | 3.480 | 3,532 |
| 2023-12-29 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2023-12-28 | 3.200 | 3.240 | 3.200 | 3.200 | 3.200 | 29,024 |
| 2023-12-27 | 3.240 | 3.240 | 3.140 | 3.200 | 3.200 | 4,737 |
| 2023-12-22 | 3.240 | 3.240 | 3.180 | 3.180 | 3.180 | 3,000 |
| 2023-12-21 | 3.120 | 3.180 | 3.120 | 3.180 | 3.180 | 1 |
| 2023-12-20 | 3.300 | 3.300 | 3.160 | 3.200 | 3.200 | 2,500 |
| 2023-12-19 | 3.140 | 3.300 | 3.140 | 3.220 | 3.220 | 7,481 |
| 2023-12-18 | 3.180 | 3.220 | 3.040 | 3.220 | 3.220 | 18,538 |
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.