SYZYGY AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-17 | 4.620 | 4.620 | 4.450 | 4.450 | 4.246 | 2 |
| 2022-10-14 | 4.500 | 4.500 | 4.450 | 4.460 | 4.256 | 2,185 |
| 2022-10-13 | 4.500 | 4.600 | 4.500 | 4.600 | 4.389 | 800 |
| 2022-10-12 | 4.610 | 4.610 | 4.500 | 4.600 | 4.389 | 1,565 |
| 2022-10-11 | 4.650 | 4.650 | 4.650 | 4.650 | 4.437 | 0 |
| 2022-10-10 | 4.700 | 4.700 | 4.600 | 4.660 | 4.446 | 1,402 |
| 2022-10-07 | 4.750 | 4.750 | 4.750 | 4.750 | 4.532 | 0 |
| 2022-10-06 | 4.700 | 4.790 | 4.700 | 4.790 | 4.571 | 2 |
| 2022-10-05 | 4.700 | 4.700 | 4.700 | 4.700 | 4.485 | 142 |
| 2022-10-04 | 4.600 | 4.800 | 4.600 | 4.700 | 4.485 | 1,079 |
| 2022-10-03 | 4.600 | 4.600 | 4.550 | 4.550 | 4.342 | 25 |
| 2022-09-30 | 4.700 | 4.800 | 4.520 | 4.630 | 4.418 | 2,641 |
| 2022-09-29 | 4.750 | 4.750 | 4.750 | 4.750 | 4.532 | 0 |
| 2022-09-28 | 4.800 | 4.810 | 4.740 | 4.780 | 4.561 | 3,928 |
| 2022-09-27 | 4.870 | 4.940 | 4.680 | 4.940 | 4.714 | 10,036 |
| 2022-09-26 | 5.060 | 5.060 | 4.800 | 4.800 | 4.580 | 2,021 |
| 2022-09-23 | 5.100 | 5.120 | 5.040 | 5.120 | 4.885 | 2,472 |
| 2022-09-22 | 5.240 | 5.240 | 5.100 | 5.100 | 4.866 | 1,700 |
| 2022-09-21 | 5.200 | 5.280 | 5.160 | 5.160 | 4.924 | 1,068 |
| 2022-09-20 | 5.380 | 5.380 | 5.200 | 5.240 | 5.000 | 1,887 |
| 2022-09-19 | 5.220 | 5.220 | 5.220 | 5.220 | 4.981 | 0 |
| 2022-09-16 | 5.260 | 5.260 | 5.160 | 5.180 | 4.943 | 1,629 |
| 2022-09-15 | 5.400 | 5.400 | 5.300 | 5.320 | 5.076 | 712 |
| 2022-09-14 | 5.280 | 5.280 | 5.280 | 5.280 | 5.038 | 0 |
| 2022-09-13 | 5.340 | 5.340 | 5.300 | 5.300 | 5.057 | 253 |
| 2022-09-12 | 5.360 | 5.440 | 5.360 | 5.440 | 5.191 | 11 |
| 2022-09-09 | 5.440 | 5.520 | 5.300 | 5.440 | 5.191 | 5,859 |
| 2022-09-08 | 5.600 | 5.600 | 5.480 | 5.480 | 5.229 | 875 |
| 2022-09-07 | 5.580 | 5.580 | 5.580 | 5.580 | 5.324 | 0 |
| 2022-09-06 | 5.500 | 5.560 | 5.500 | 5.560 | 5.305 | 1 |
| 2022-09-05 | 5.620 | 5.800 | 5.560 | 5.560 | 5.305 | 1,762 |
| 2022-09-02 | 5.480 | 5.600 | 5.460 | 5.560 | 5.305 | 2,041 |
| 2022-09-01 | 5.620 | 5.620 | 5.540 | 5.540 | 5.286 | 638 |
| 2022-08-31 | 5.540 | 5.680 | 5.540 | 5.680 | 5.420 | 8,390 |
| 2022-08-30 | 5.700 | 5.700 | 5.480 | 5.500 | 5.248 | 1,652 |
| 2022-08-29 | 5.600 | 5.780 | 5.600 | 5.700 | 5.439 | 1,022 |
| 2022-08-26 | 5.600 | 5.800 | 5.500 | 5.640 | 5.382 | 2,110 |
| 2022-08-25 | 5.560 | 5.560 | 5.560 | 5.560 | 5.305 | 0 |
| 2022-08-24 | 5.640 | 5.640 | 5.480 | 5.520 | 5.267 | 1,522 |
| 2022-08-23 | 5.480 | 5.660 | 5.480 | 5.600 | 5.343 | 3,137 |
| 2022-08-22 | 5.500 | 5.620 | 5.480 | 5.600 | 5.343 | 2,506 |
| 2022-08-19 | 5.500 | 5.680 | 5.500 | 5.680 | 5.420 | 4,804 |
| 2022-08-18 | 5.760 | 5.760 | 5.480 | 5.540 | 5.286 | 2,008 |
| 2022-08-17 | 5.800 | 5.800 | 5.660 | 5.680 | 5.420 | 1,317 |
| 2022-08-16 | 5.700 | 5.740 | 5.700 | 5.740 | 5.477 | 800 |
| 2022-08-15 | 5.880 | 5.880 | 5.780 | 5.780 | 5.515 | 212 |
| 2022-08-12 | 5.760 | 5.760 | 5.760 | 5.760 | 5.496 | 0 |
| 2022-08-11 | 5.700 | 5.780 | 5.640 | 5.760 | 5.496 | 7,420 |
| 2022-08-10 | 5.720 | 5.720 | 5.620 | 5.660 | 5.401 | 178 |
| 2022-08-09 | 5.800 | 5.800 | 5.780 | 5.800 | 5.534 | 951 |
| 2022-08-08 | 5.980 | 6.100 | 5.720 | 5.800 | 5.534 | 3,261 |
| 2022-08-05 | 5.800 | 5.900 | 5.660 | 5.900 | 5.630 | 2,329 |
| 2022-08-04 | 5.720 | 5.760 | 5.720 | 5.740 | 5.477 | 437 |
| 2022-08-03 | 5.600 | 5.740 | 5.560 | 5.660 | 5.401 | 1,218 |
| 2022-08-02 | 5.560 | 5.560 | 5.560 | 5.560 | 5.305 | 0 |
| 2022-08-01 | 5.600 | 5.640 | 5.420 | 5.540 | 5.286 | 880 |
| 2022-07-29 | 5.420 | 5.600 | 5.420 | 5.600 | 5.343 | 2,409 |
| 2022-07-28 | 5.340 | 5.340 | 5.180 | 5.280 | 5.038 | 4,121 |
| 2022-07-27 | 5.660 | 5.800 | 5.340 | 5.400 | 5.153 | 4,436 |
| 2022-07-26 | 5.640 | 5.760 | 5.600 | 5.600 | 5.343 | 2,185 |
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.