SYZYGY AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 5.540 | 5.800 | 5.440 | 5.700 | 5.439 | 5,731 |
| 2022-07-22 | 5.500 | 5.800 | 5.440 | 5.800 | 5.534 | 1,791 |
| 2022-07-21 | 5.600 | 5.600 | 5.600 | 5.600 | 5.343 | 0 |
| 2022-07-20 | 5.500 | 5.600 | 5.500 | 5.600 | 5.343 | 301 |
| 2022-07-19 | 5.800 | 5.800 | 5.680 | 5.680 | 5.420 | 1,114 |
| 2022-07-18 | 5.460 | 5.620 | 5.460 | 5.620 | 5.362 | 1,272 |
| 2022-07-15 | 5.660 | 5.660 | 5.460 | 5.560 | 5.305 | 774 |
| 2022-07-14 | 5.600 | 5.600 | 5.400 | 5.540 | 5.286 | 2,103 |
| 2022-07-13 | 5.580 | 5.640 | 5.560 | 5.640 | 5.382 | 139 |
| 2022-07-12 | 5.760 | 5.760 | 5.760 | 5.760 | 5.496 | 0 |
| 2022-07-11 | 5.800 | 5.800 | 5.620 | 5.760 | 5.496 | 883 |
| 2022-07-08 | 5.740 | 5.740 | 5.740 | 5.740 | 5.477 | 25 |
| 2022-07-07 | 5.580 | 5.680 | 5.580 | 5.680 | 5.420 | 25 |
| 2022-07-06 | 5.800 | 5.800 | 5.600 | 5.680 | 5.420 | 3,523 |
| 2022-07-05 | 5.800 | 5.880 | 5.780 | 5.820 | 5.362 | 1,300 |
| 2022-07-04 | 5.900 | 5.900 | 5.760 | 5.840 | 5.381 | 1,110 |
| 2022-07-01 | 5.980 | 6.000 | 5.880 | 5.880 | 5.418 | 1,356 |
| 2022-06-30 | 5.900 | 5.900 | 5.780 | 5.880 | 5.418 | 200 |
| 2022-06-29 | 5.980 | 6.000 | 5.960 | 5.960 | 5.491 | 1,525 |
| 2022-06-28 | 5.980 | 5.980 | 5.980 | 5.980 | 5.510 | 0 |
| 2022-06-27 | 5.980 | 5.980 | 5.980 | 5.980 | 5.510 | 0 |
| 2022-06-24 | 5.960 | 5.960 | 5.960 | 5.960 | 5.491 | 0 |
| 2022-06-23 | 5.860 | 5.980 | 5.860 | 5.960 | 5.491 | 1,700 |
| 2022-06-22 | 6.080 | 6.080 | 6.020 | 6.020 | 5.547 | 280 |
| 2022-06-21 | 6.020 | 6.020 | 6.020 | 6.020 | 5.547 | 0 |
| 2022-06-20 | 5.780 | 6.000 | 5.780 | 5.960 | 5.491 | 2,495 |
| 2022-06-17 | 6.000 | 6.000 | 5.980 | 5.980 | 5.510 | 869 |
| 2022-06-16 | 6.100 | 6.200 | 5.960 | 6.000 | 5.528 | 11,037 |
| 2022-06-15 | 6.200 | 6.200 | 6.020 | 6.100 | 5.620 | 6,781 |
| 2022-06-14 | 6.000 | 6.160 | 6.000 | 6.160 | 5.676 | 1,903 |
| 2022-06-13 | 6.200 | 6.200 | 6.000 | 6.140 | 5.657 | 2,260 |
| 2022-06-10 | 6.080 | 6.260 | 6.080 | 6.260 | 5.768 | 1,033 |
| 2022-06-09 | 6.280 | 6.280 | 6.280 | 6.280 | 5.786 | 0 |
| 2022-06-08 | 6.180 | 6.280 | 6.180 | 6.280 | 5.786 | 2,133 |
| 2022-06-07 | 6.100 | 6.200 | 6.100 | 6.180 | 5.694 | 2,344 |
| 2022-06-06 | 6.180 | 6.180 | 6.180 | 6.180 | 5.694 | 200 |
| 2022-06-03 | 6.180 | 6.180 | 6.180 | 6.180 | 5.694 | 0 |
| 2022-06-02 | 6.180 | 6.180 | 6.180 | 6.180 | 5.694 | 0 |
| 2022-06-01 | 6.220 | 6.220 | 6.140 | 6.180 | 5.694 | 1,565 |
| 2022-05-31 | 6.020 | 6.200 | 6.020 | 6.120 | 5.639 | 125 |
| 2022-05-30 | 6.100 | 6.100 | 6.100 | 6.100 | 5.620 | 0 |
| 2022-05-27 | 6.100 | 6.100 | 6.100 | 6.100 | 5.620 | 0 |
| 2022-05-26 | 6.100 | 6.100 | 6.100 | 6.100 | 5.620 | 0 |
| 2022-05-25 | 6.180 | 6.180 | 6.180 | 6.180 | 5.694 | 0 |
| 2022-05-24 | 6.020 | 6.180 | 6.020 | 6.180 | 5.694 | 400 |
| 2022-05-23 | 6.140 | 6.140 | 6.000 | 6.100 | 5.620 | 1,900 |
| 2022-05-20 | 6.100 | 6.140 | 6.020 | 6.140 | 5.657 | 600 |
| 2022-05-19 | 6.120 | 6.120 | 6.120 | 6.120 | 5.639 | 0 |
| 2022-05-18 | 6.140 | 6.280 | 6.120 | 6.120 | 5.639 | 2,031 |
| 2022-05-17 | 6.180 | 6.180 | 6.040 | 6.120 | 5.639 | 301 |
| 2022-05-16 | 6.200 | 6.200 | 6.000 | 6.020 | 5.547 | 5,679 |
| 2022-05-13 | 6.140 | 6.140 | 6.140 | 6.140 | 5.657 | 0 |
| 2022-05-12 | 6.040 | 6.140 | 6.020 | 6.140 | 5.657 | 7,379 |
| 2022-05-11 | 5.980 | 5.980 | 5.980 | 5.980 | 5.510 | 0 |
| 2022-05-10 | 5.920 | 6.000 | 5.900 | 5.900 | 5.436 | 760 |
| 2022-05-09 | 5.900 | 5.900 | 5.780 | 5.780 | 5.326 | 2,463 |
| 2022-05-06 | 5.860 | 5.860 | 5.860 | 5.860 | 5.399 | 0 |
| 2022-05-05 | 5.960 | 5.960 | 5.860 | 5.860 | 5.399 | 112 |
| 2022-05-04 | 5.840 | 5.860 | 5.660 | 5.860 | 5.399 | 4,256 |
| 2022-05-03 | 5.900 | 6.120 | 5.640 | 5.780 | 5.326 | 13,130 |
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.