Synergie SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	29.650	29.650	29.400	29.400	28.322	1,263
2023-09-27	30.000	30.000	29.600	29.600	28.515	2,742
2023-09-26	30.000	30.300	30.000	30.000	28.900	3,090
2023-09-25	31.400	31.400	28.500	30.150	29.044	6,692
2023-09-22	31.500	32.100	31.500	31.500	30.345	1,099
2023-09-21	33.950	33.950	30.700	31.500	30.345	3,640
2023-09-20	34.150	34.550	34.050	34.200	32.946	1,950
2023-09-19	34.200	34.500	34.050	34.050	32.801	2,479
2023-09-18	33.350	34.550	33.350	34.050	32.801	2,052
2023-09-15	32.900	33.400	32.850	33.200	31.983	2,766
2023-09-14	32.600	33.400	32.600	32.850	31.645	2,181
2023-09-13	31.950	33.000	31.950	32.550	31.356	1,070
2023-09-12	31.950	31.950	31.800	31.950	30.778	506
2023-09-11	31.900	32.000	31.900	32.000	30.827	4,464
2023-09-08	31.850	32.050	31.850	31.900	30.730	3,637
2023-09-07	32.600	32.600	31.800	31.850	30.682	1,300
2023-09-06	32.500	32.600	32.450	32.500	31.308	904
2023-09-05	32.500	32.600	32.450	32.450	31.260	186
2023-09-04	32.400	32.700	32.400	32.450	31.260	745
2023-09-01	32.300	32.400	32.250	32.400	31.212	977
2023-08-31	31.550	32.300	31.550	32.300	31.116	1,240
2023-08-30	31.800	31.800	31.600	31.600	30.441	729
2023-08-29	31.750	31.800	31.700	31.800	30.634	1,988
2023-08-28	31.700	31.750	31.700	31.750	30.586	436
2023-08-25	31.800	32.100	31.700	31.700	30.538	444
2023-08-24	32.000	32.000	31.800	31.800	30.634	726
2023-08-23	31.900	32.000	31.900	31.900	30.730	1,385
2023-08-22	31.900	32.000	31.900	31.900	30.730	166
2023-08-21	31.800	31.900	31.800	31.900	30.730	213
2023-08-18	32.200	32.200	31.900	31.900	30.730	821
2023-08-17	32.400	32.400	32.100	32.200	31.019	953
2023-08-16	32.600	32.700	32.450	32.450	31.260	845
2023-08-15	32.650	32.700	32.600	32.700	31.501	409
2023-08-14	32.600	32.600	32.600	32.600	31.405	34
2023-08-11	32.650	32.750	32.650	32.750	31.549	260
2023-08-10	32.650	32.950	32.650	32.650	31.453	135
2023-08-09	32.650	32.700	32.650	32.700	31.501	143
2023-08-08	32.600	33.000	32.600	33.000	31.790	493
2023-08-07	32.950	33.050	32.650	32.650	31.453	2,829
2023-08-04	32.900	32.950	32.900	32.900	31.694	858
2023-08-03	32.900	33.000	32.900	32.900	31.694	2,452
2023-08-02	33.050	33.050	33.000	33.000	31.790	186
2023-08-01	32.950	33.200	32.900	33.050	31.838	2,392
2023-07-31	33.100	33.100	32.950	32.950	31.742	6,482
2023-07-28	33.100	33.100	33.000	33.050	31.838	2,047
2023-07-27	33.100	33.100	33.000	33.100	31.886	3,472
2023-07-26	33.200	33.200	33.000	33.100	31.886	798
2023-07-25	33.200	33.200	33.000	33.200	31.983	564
2023-07-24	32.900	33.200	32.900	33.200	31.983	804
2023-07-21	33.000	33.200	32.800	33.100	31.886	3,694
2023-07-20	32.750	33.100	32.700	33.000	31.790	2,340
2023-07-19	32.900	33.000	32.700	32.750	31.549	2,746
2023-07-18	33.000	33.100	32.700	32.850	31.645	1,343
2023-07-17	33.000	33.200	33.000	33.000	31.790	312
2023-07-14	32.800	33.300	32.800	33.100	31.886	2,157
2023-07-13	33.200	33.200	33.000	33.050	31.838	4,113
2023-07-12	33.250	33.250	32.600	33.200	31.983	14,591
2023-07-11	33.000	33.250	33.000	33.100	31.886	182
2023-07-10	33.000	33.250	32.900	33.000	31.790	2,856
2023-07-07	33.300	33.300	33.000	33.000	31.790	1,329

← NewerPage 14 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.6000 EUR
2025-06-27	0.5000 EUR
2023-06-29	0.8000 EUR
2022-06-29	0.8000 EUR
2021-10-21	0.7500 EUR
2021-06-30	0.8000 EUR
2019-06-19	0.8000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.