SYZYGY AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 5.150 | 5.150 | 5.100 | 5.100 | 4.866 | 1,685 |
| 2023-06-29 | 5.200 | 5.250 | 5.200 | 5.200 | 4.962 | 710 |
| 2023-06-28 | 5.200 | 5.250 | 5.200 | 5.250 | 5.009 | 102 |
| 2023-06-27 | 5.250 | 5.250 | 5.250 | 5.250 | 5.009 | 0 |
| 2023-06-26 | 5.200 | 5.250 | 5.200 | 5.200 | 4.962 | 139 |
| 2023-06-23 | 5.200 | 5.250 | 5.150 | 5.250 | 5.009 | 500 |
| 2023-06-22 | 5.250 | 5.250 | 5.250 | 5.250 | 5.009 | 0 |
| 2023-06-21 | 5.200 | 5.250 | 5.150 | 5.250 | 5.009 | 615 |
| 2023-06-20 | 5.250 | 5.300 | 5.200 | 5.200 | 4.962 | 4,869 |
| 2023-06-19 | 5.250 | 5.250 | 5.250 | 5.250 | 5.009 | 172 |
| 2023-06-16 | 5.250 | 5.250 | 5.250 | 5.250 | 5.009 | 0 |
| 2023-06-15 | 5.200 | 5.250 | 5.200 | 5.250 | 5.009 | 3,356 |
| 2023-06-14 | 5.150 | 5.250 | 5.150 | 5.150 | 4.914 | 4,470 |
| 2023-06-13 | 5.050 | 5.050 | 5.000 | 5.050 | 4.819 | 4,896 |
| 2023-06-12 | 5.200 | 5.200 | 5.150 | 5.150 | 4.914 | 150 |
| 2023-06-09 | 5.100 | 5.200 | 5.100 | 5.200 | 4.962 | 2,000 |
| 2023-06-08 | 5.200 | 5.200 | 5.150 | 5.150 | 4.914 | 1,200 |
| 2023-06-07 | 5.100 | 5.200 | 5.100 | 5.150 | 4.914 | 1,451 |
| 2023-06-06 | 5.150 | 5.150 | 5.150 | 5.150 | 4.914 | 0 |
| 2023-06-05 | 5.150 | 5.150 | 5.150 | 5.150 | 4.914 | 0 |
| 2023-06-02 | 5.100 | 5.100 | 5.100 | 5.100 | 4.866 | 612 |
| 2023-06-01 | 5.200 | 5.200 | 5.100 | 5.100 | 4.866 | 60 |
| 2023-05-31 | 5.200 | 5.200 | 5.200 | 5.200 | 4.962 | 100 |
| 2023-05-30 | 5.250 | 5.250 | 5.250 | 5.250 | 5.009 | 0 |
| 2023-05-29 | 5.250 | 5.250 | 5.250 | 5.250 | 5.009 | 0 |
| 2023-05-26 | 5.200 | 5.200 | 5.100 | 5.100 | 4.866 | 1,261 |
| 2023-05-25 | 5.100 | 5.200 | 5.100 | 5.200 | 4.962 | 956 |
| 2023-05-24 | 5.250 | 5.300 | 5.200 | 5.200 | 4.962 | 1,042 |
| 2023-05-23 | 5.200 | 5.200 | 5.200 | 5.200 | 4.962 | 0 |
| 2023-05-22 | 5.100 | 5.200 | 5.100 | 5.200 | 4.962 | 501 |
| 2023-05-19 | 5.100 | 5.150 | 5.100 | 5.100 | 4.866 | 1,532 |
| 2023-05-18 | 5.050 | 5.150 | 5.050 | 5.150 | 4.914 | 200 |
| 2023-05-17 | 5.250 | 5.250 | 5.100 | 5.100 | 4.866 | 248 |
| 2023-05-16 | 5.250 | 5.250 | 5.100 | 5.100 | 4.866 | 2,582 |
| 2023-05-15 | 5.400 | 5.400 | 5.300 | 5.300 | 5.057 | 314 |
| 2023-05-12 | 5.200 | 5.200 | 5.200 | 5.200 | 4.962 | 0 |
| 2023-05-11 | 5.200 | 5.350 | 5.150 | 5.200 | 4.962 | 782 |
| 2023-05-10 | 5.300 | 5.300 | 5.300 | 5.300 | 5.057 | 0 |
| 2023-05-09 | 5.250 | 5.350 | 5.050 | 5.350 | 5.105 | 1,936 |
| 2023-05-08 | 5.500 | 5.500 | 5.300 | 5.300 | 5.057 | 2,031 |
| 2023-05-05 | 5.500 | 5.500 | 5.450 | 5.450 | 5.200 | 922 |
| 2023-05-04 | 5.600 | 5.600 | 5.500 | 5.500 | 5.248 | 0 |
| 2023-05-03 | 5.550 | 5.550 | 5.550 | 5.550 | 5.296 | 0 |
| 2023-05-02 | 5.600 | 5.600 | 5.550 | 5.550 | 5.296 | 4,941 |
| 2023-04-28 | 5.550 | 5.550 | 5.550 | 5.550 | 5.296 | 0 |
| 2023-04-27 | 5.500 | 5.550 | 5.500 | 5.550 | 5.296 | 40 |
| 2023-04-26 | 5.600 | 5.600 | 5.500 | 5.550 | 5.296 | 2,121 |
| 2023-04-25 | 5.500 | 5.550 | 5.450 | 5.450 | 5.200 | 1,315 |
| 2023-04-24 | 5.600 | 5.600 | 5.400 | 5.500 | 5.248 | 943 |
| 2023-04-21 | 5.600 | 5.600 | 5.500 | 5.550 | 5.296 | 2,532 |
| 2023-04-20 | 5.500 | 5.550 | 5.500 | 5.550 | 5.296 | 1 |
| 2023-04-19 | 5.550 | 5.550 | 5.550 | 5.550 | 5.296 | 0 |
| 2023-04-18 | 5.450 | 5.600 | 5.400 | 5.550 | 5.296 | 2,300 |
| 2023-04-17 | 5.600 | 5.600 | 5.300 | 5.300 | 5.057 | 200 |
| 2023-04-14 | 5.600 | 5.600 | 5.350 | 5.350 | 5.105 | 1,385 |
| 2023-04-13 | 5.600 | 5.600 | 5.500 | 5.500 | 5.248 | 5,127 |
| 2023-04-12 | 5.500 | 5.500 | 5.400 | 5.400 | 5.153 | 931 |
| 2023-04-11 | 5.550 | 5.550 | 5.500 | 5.500 | 5.248 | 979 |
| 2023-04-06 | 5.550 | 5.550 | 5.550 | 5.550 | 5.296 | 262 |
| 2023-04-05 | 5.550 | 5.550 | 5.550 | 5.550 | 5.296 | 0 |
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.