Synergie SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	32.500	32.650	32.450	32.650	30.681	1,981
2023-01-16	32.600	32.800	32.500	32.500	30.540	6,940
2023-01-13	32.100	32.550	32.100	32.550	30.587	2,416
2023-01-12	32.400	32.400	32.100	32.300	30.352	1,460
2023-01-11	31.700	32.400	31.700	32.400	30.446	1,732
2023-01-10	31.600	31.850	31.600	31.700	29.788	4,074
2023-01-09	31.900	31.900	31.500	31.600	29.694	610
2023-01-06	31.500	31.800	31.300	31.800	29.882	2,077
2023-01-05	31.100	31.500	31.100	31.450	29.553	1,374
2023-01-04	30.500	31.100	30.400	31.100	29.224	15,526
2023-01-03	30.000	30.400	29.900	30.400	28.567	8,429
2023-01-02	30.000	30.000	29.900	30.000	28.191	58,946
2022-12-30	29.800	30.000	29.800	30.000	28.191	282
2022-12-29	29.400	29.900	29.400	29.900	28.097	1,055
2022-12-28	30.100	30.300	29.400	29.400	27.627	962
2022-12-27	30.300	30.400	30.050	30.100	28.285	1,663
2022-12-23	30.300	30.600	30.300	30.600	28.755	207
2022-12-22	30.300	30.900	30.300	30.300	28.473	1,217
2022-12-21	30.550	30.600	30.300	30.300	28.473	1,497
2022-12-20	30.500	30.500	30.500	30.500	28.661	875
2022-12-19	30.700	30.700	30.350	30.500	28.661	7,704
2022-12-16	30.300	30.650	30.300	30.650	28.802	1,661
2022-12-15	30.450	30.450	30.300	30.300	28.473	1,541
2022-12-14	30.600	30.600	30.350	30.450	28.614	3,772
2022-12-13	30.600	30.900	30.600	30.600	28.755	8,449
2022-12-12	30.900	30.900	30.600	30.600	28.755	2,726
2022-12-09	30.700	30.950	30.700	30.900	29.036	507
2022-12-08	31.000	31.100	31.000	31.000	29.130	554
2022-12-07	31.000	31.100	30.800	31.000	29.130	3,836
2022-12-06	30.700	31.100	30.700	31.000	29.130	619
2022-12-05	30.900	30.900	30.700	30.700	28.848	558
2022-12-02	31.450	31.450	30.700	30.750	28.895	1,873
2022-12-01	31.100	31.600	30.850	31.450	29.553	5,445
2022-11-30	29.850	30.800	29.850	30.800	28.942	6,433
2022-11-29	29.550	30.100	29.550	29.900	28.097	39,461
2022-11-28	29.900	29.950	29.500	29.550	27.768	4,075
2022-11-25	29.800	30.000	29.800	30.000	28.191	1,044
2022-11-24	29.850	29.900	29.800	29.800	28.003	1,664
2022-11-23	29.500	29.900	29.350	29.900	28.097	3,820
2022-11-22	29.400	29.500	29.350	29.400	27.627	4,493
2022-11-21	29.400	29.400	29.400	29.400	27.627	4,382
2022-11-18	29.600	29.600	29.400	29.400	27.627	1,937
2022-11-17	29.500	29.600	29.500	29.600	27.815	337
2022-11-16	29.300	29.650	29.300	29.500	27.721	1,347
2022-11-15	29.100	29.300	29.100	29.300	27.533	3,441
2022-11-14	29.000	29.300	29.000	29.300	27.533	1,068
2022-11-11	28.600	29.000	28.600	28.950	27.204	2,238
2022-11-10	28.800	28.900	28.600	28.850	27.110	2,518
2022-11-09	28.550	28.850	28.050	28.850	27.110	1,366
2022-11-08	27.500	28.550	27.500	28.550	26.828	2,617
2022-11-07	27.200	27.700	27.000	27.700	26.029	1,253
2022-11-04	27.000	27.000	27.000	27.000	25.372	550
2022-11-03	27.000	27.300	26.800	27.000	25.372	41,320
2022-11-02	27.000	27.400	26.800	27.000	25.372	1,634
2022-11-01	27.300	27.350	26.900	26.900	25.278	1,227
2022-10-31	27.200	27.350	27.000	27.350	25.701	338
2022-10-28	27.100	27.200	26.800	27.200	25.560	9,124
2022-10-27	27.800	27.800	27.000	27.100	25.466	5,239
2022-10-26	27.800	27.800	27.550	27.800	26.123	5,637
2022-10-25	27.450	27.500	27.400	27.400	25.748	396

← NewerPage 17 of 22 · 1,282 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.