SYZYGY AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-10 | 5.360 | 5.360 | 5.200 | 5.200 | 4.962 | 834 |
| 2023-01-09 | 5.300 | 5.480 | 5.300 | 5.380 | 5.133 | 1,350 |
| 2023-01-06 | 5.220 | 5.220 | 5.160 | 5.160 | 4.924 | 666 |
| 2023-01-05 | 5.300 | 5.300 | 4.980 | 4.980 | 4.752 | 1,536 |
| 2023-01-04 | 5.400 | 5.420 | 5.360 | 5.360 | 5.114 | 300 |
| 2023-01-03 | 5.200 | 5.200 | 5.200 | 5.200 | 4.962 | 0 |
| 2023-01-02 | 5.320 | 5.320 | 5.220 | 5.220 | 4.981 | 11 |
| 2022-12-30 | 5.200 | 5.260 | 5.100 | 5.260 | 5.019 | 1,227 |
| 2022-12-29 | 5.220 | 5.300 | 5.220 | 5.300 | 5.057 | 283 |
| 2022-12-28 | 5.000 | 5.240 | 5.000 | 5.100 | 4.866 | 2,650 |
| 2022-12-27 | 5.060 | 5.200 | 5.060 | 5.200 | 4.962 | 26 |
| 2022-12-23 | 5.200 | 5.200 | 5.080 | 5.140 | 4.904 | 2,470 |
| 2022-12-22 | 5.140 | 5.140 | 5.140 | 5.140 | 4.904 | 25 |
| 2022-12-21 | 5.120 | 5.140 | 5.080 | 5.140 | 4.904 | 3,924 |
| 2022-12-20 | 5.160 | 5.160 | 5.160 | 5.160 | 4.924 | 0 |
| 2022-12-19 | 5.160 | 5.160 | 5.160 | 5.160 | 4.924 | 0 |
| 2022-12-16 | 5.420 | 5.420 | 5.240 | 5.240 | 5.000 | 3 |
| 2022-12-15 | 5.360 | 5.560 | 5.280 | 5.280 | 5.038 | 2,246 |
| 2022-12-14 | 5.280 | 5.340 | 5.120 | 5.220 | 4.981 | 4,027 |
| 2022-12-13 | 5.380 | 5.400 | 5.360 | 5.360 | 5.114 | 1,300 |
| 2022-12-12 | 5.120 | 5.700 | 5.100 | 5.480 | 5.229 | 15,287 |
| 2022-12-09 | 5.500 | 5.620 | 5.040 | 5.200 | 4.962 | 8,835 |
| 2022-12-08 | 5.560 | 5.560 | 5.200 | 5.360 | 5.114 | 15,679 |
| 2022-12-07 | 5.900 | 5.940 | 5.560 | 5.620 | 5.362 | 9,209 |
| 2022-12-06 | 5.380 | 6.000 | 5.380 | 5.840 | 5.572 | 9,933 |
| 2022-12-05 | 5.360 | 5.400 | 5.240 | 5.380 | 5.133 | 8,334 |
| 2022-12-02 | 5.100 | 5.280 | 5.100 | 5.200 | 4.962 | 4,113 |
| 2022-12-01 | 4.880 | 5.160 | 4.880 | 5.160 | 4.924 | 16,797 |
| 2022-11-30 | 4.820 | 4.880 | 4.800 | 4.810 | 4.590 | 1,570 |
| 2022-11-29 | 4.800 | 4.840 | 4.800 | 4.840 | 4.618 | 1,066 |
| 2022-11-28 | 4.800 | 4.800 | 4.800 | 4.800 | 4.580 | 499 |
| 2022-11-25 | 4.810 | 4.810 | 4.810 | 4.810 | 4.590 | 0 |
| 2022-11-24 | 4.810 | 4.810 | 4.810 | 4.810 | 4.590 | 0 |
| 2022-11-23 | 4.750 | 4.880 | 4.700 | 4.880 | 4.656 | 2,103 |
| 2022-11-22 | 4.790 | 4.790 | 4.790 | 4.790 | 4.571 | 0 |
| 2022-11-21 | 4.850 | 4.860 | 4.780 | 4.800 | 4.580 | 7,401 |
| 2022-11-18 | 4.840 | 4.860 | 4.820 | 4.820 | 4.599 | 5,439 |
| 2022-11-17 | 4.860 | 4.860 | 4.820 | 4.820 | 4.599 | 3,446 |
| 2022-11-16 | 4.750 | 4.860 | 4.750 | 4.810 | 4.590 | 4,140 |
| 2022-11-15 | 4.800 | 4.800 | 4.800 | 4.800 | 4.580 | 3 |
| 2022-11-14 | 4.750 | 4.880 | 4.750 | 4.770 | 4.551 | 10,000 |
| 2022-11-11 | 4.800 | 4.860 | 4.800 | 4.830 | 4.609 | 4,540 |
| 2022-11-10 | 4.750 | 4.820 | 4.580 | 4.700 | 4.485 | 3,127 |
| 2022-11-09 | 4.790 | 4.830 | 4.730 | 4.730 | 4.513 | 386 |
| 2022-11-08 | 4.600 | 4.770 | 4.600 | 4.770 | 4.551 | 3,679 |
| 2022-11-07 | 4.520 | 4.580 | 4.520 | 4.580 | 4.370 | 460 |
| 2022-11-04 | 4.440 | 4.620 | 4.440 | 4.550 | 4.342 | 2,001 |
| 2022-11-03 | 4.600 | 4.600 | 4.510 | 4.510 | 4.303 | 146 |
| 2022-11-02 | 4.520 | 4.600 | 4.400 | 4.570 | 4.361 | 5,961 |
| 2022-11-01 | 4.600 | 4.600 | 4.580 | 4.600 | 4.389 | 452 |
| 2022-10-31 | 4.600 | 4.600 | 4.520 | 4.580 | 4.370 | 390 |
| 2022-10-28 | 4.700 | 4.700 | 4.700 | 4.700 | 4.485 | 724 |
| 2022-10-27 | 4.650 | 4.650 | 4.650 | 4.650 | 4.437 | 0 |
| 2022-10-26 | 4.400 | 4.750 | 4.400 | 4.750 | 4.532 | 7,572 |
| 2022-10-25 | 4.590 | 4.590 | 4.500 | 4.500 | 4.294 | 500 |
| 2022-10-24 | 4.750 | 4.750 | 4.410 | 4.500 | 4.294 | 3,724 |
| 2022-10-21 | 4.550 | 4.560 | 4.550 | 4.560 | 4.351 | 1,000 |
| 2022-10-20 | 4.580 | 4.580 | 4.500 | 4.500 | 4.294 | 100 |
| 2022-10-19 | 4.400 | 4.480 | 4.400 | 4.480 | 4.275 | 1,000 |
| 2022-10-18 | 4.500 | 4.500 | 4.450 | 4.450 | 4.246 | 400 |
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.