Synergie SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	29.200	29.350	29.100	29.300	27.533	364
2022-07-29	28.300	29.300	27.450	29.300	27.533	3,673
2022-07-28	28.000	28.200	27.600	28.000	26.311	4,026
2022-07-27	27.600	28.900	27.600	28.300	26.593	2,263
2022-07-26	28.500	29.200	27.550	27.600	25.935	1,467
2022-07-25	28.600	28.850	28.300	28.300	26.593	2,707
2022-07-22	27.500	28.550	27.500	28.550	26.828	1,040
2022-07-21	27.750	27.750	27.300	27.350	25.701	553
2022-07-20	28.200	28.500	27.700	27.700	26.029	1,235
2022-07-19	28.550	28.550	28.200	28.400	26.687	504
2022-07-18	29.600	29.600	28.100	28.400	26.687	2,754
2022-07-15	28.500	29.600	28.500	29.600	27.815	1,846
2022-07-14	28.300	28.900	28.300	28.500	26.781	890
2022-07-13	28.600	28.900	27.600	28.300	26.593	2,267
2022-07-12	28.900	29.700	28.600	28.600	26.875	5,042
2022-07-11	27.600	29.900	27.600	28.600	26.875	2,193
2022-07-08	27.500	28.800	27.500	28.050	26.358	834
2022-07-07	27.650	28.100	27.250	27.400	25.748	1,395
2022-07-06	25.350	27.700	25.350	27.400	25.748	3,027
2022-07-05	27.200	27.250	25.350	25.700	24.150	2,979
2022-07-04	27.750	27.800	27.200	27.200	25.560	1,825
2022-07-01	26.400	28.200	26.400	27.150	25.513	2,557
2022-06-30	28.350	28.450	26.500	26.550	24.949	3,381
2022-06-29	28.500	28.500	27.600	28.200	26.499	4,534
2022-06-28	29.200	30.000	28.650	29.400	26.875	2,539
2022-06-27	29.300	29.500	29.150	29.200	26.692	1,467
2022-06-24	28.700	29.500	28.700	29.300	26.784	3,676
2022-06-23	29.950	29.950	28.650	28.700	26.235	2,757
2022-06-22	30.300	30.300	29.600	29.950	27.378	844
2022-06-21	29.700	30.950	29.550	30.000	27.424	1,738
2022-06-20	29.800	29.850	28.150	29.450	26.921	3,248
2022-06-17	29.400	29.950	28.650	29.950	27.378	2,727
2022-06-16	30.200	30.500	28.000	28.800	26.327	2,554
2022-06-15	30.300	30.650	30.050	30.200	27.606	1,349
2022-06-14	31.350	31.450	29.000	30.200	27.606	3,535
2022-06-13	32.000	32.450	31.500	31.500	28.795	1,985
2022-06-10	32.600	32.750	32.200	32.500	29.709	1,324
2022-06-09	33.700	33.700	32.600	32.600	29.800	1,943
2022-06-08	34.000	34.000	33.100	33.500	30.623	2,435
2022-06-07	33.600	34.000	33.550	33.700	30.806	1,483
2022-06-06	34.650	34.650	33.550	33.600	30.714	2,336
2022-06-03	33.800	34.700	33.500	34.650	31.674	2,022
2022-06-02	33.900	34.350	33.450	33.450	30.577	1,415
2022-06-01	34.550	34.700	33.700	33.700	30.806	1,277
2022-05-31	35.000	35.000	34.350	34.700	31.720	860
2022-05-30	34.400	35.000	34.200	34.500	31.537	8,458
2022-05-27	34.000	34.500	34.000	34.500	31.537	1,428
2022-05-26	34.000	34.200	33.750	34.000	31.080	569
2022-05-25	34.000	34.200	34.000	34.200	31.263	654
2022-05-24	34.450	34.500	34.000	34.000	31.080	1,823
2022-05-23	34.400	34.500	34.100	34.500	31.537	394
2022-05-20	33.900	34.600	33.750	34.400	31.446	3,578
2022-05-19	33.800	33.900	33.100	33.900	30.989	1,494
2022-05-18	33.300	33.900	33.250	33.900	30.989	1,723
2022-05-17	33.400	33.400	33.100	33.100	30.257	755
2022-05-16	33.100	33.450	33.100	33.100	30.257	803
2022-05-13	32.700	33.750	32.700	33.100	30.257	1,905
2022-05-12	33.000	33.000	32.700	32.700	29.892	689
2022-05-11	32.800	33.250	32.800	33.050	30.212	523
2022-05-10	33.400	33.400	32.700	32.700	29.892	2,067

← NewerPage 19 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.