Synergie SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	35.000	35.250	33.100	33.100	30.257	4,183
2022-05-06	34.600	34.950	34.600	34.950	31.949	1,079
2022-05-05	34.600	35.100	34.500	35.000	31.994	1,574
2022-05-04	35.000	35.000	34.600	34.600	31.629	699
2022-05-03	35.500	35.600	34.600	34.850	31.857	3,299
2022-05-02	36.500	36.600	35.500	35.500	32.451	3,452
2022-04-29	37.400	37.400	36.450	36.550	33.411	4,852
2022-04-28	36.750	37.900	36.350	37.150	33.960	8,646
2022-04-27	36.250	36.250	35.700	35.800	32.726	1,058
2022-04-26	36.450	36.450	35.800	36.250	33.137	1,392
2022-04-25	36.700	36.700	36.000	36.450	33.320	1,031
2022-04-22	37.000	37.000	36.250	36.500	33.365	2,172
2022-04-21	35.800	37.100	35.800	36.800	33.640	3,353
2022-04-20	36.500	36.550	35.300	35.600	32.543	11,966
2022-04-19	36.400	36.750	36.200	36.550	33.411	5,473
2022-04-14	36.100	36.900	36.100	36.650	33.503	2,846
2022-04-13	36.000	36.300	36.000	36.200	33.091	1,429
2022-04-12	36.000	36.500	36.000	36.000	32.908	2,845
2022-04-11	37.400	37.450	35.750	36.050	32.954	4,868
2022-04-08	37.900	37.900	37.000	37.650	34.417	1,928
2022-04-07	38.600	38.800	37.700	37.700	34.462	6,271
2022-04-06	39.450	40.000	38.250	38.700	35.376	11,006
2022-04-05	38.600	39.800	38.450	39.350	35.971	13,019
2022-04-04	37.900	38.800	37.800	38.250	34.965	5,080
2022-04-01	38.400	38.400	36.750	37.850	34.599	7,529
2022-03-31	36.400	38.400	34.850	38.150	34.874	30,584
2022-03-30	35.500	36.200	35.100	36.000	32.908	4,579
2022-03-29	34.900	35.850	34.850	35.650	32.588	4,995
2022-03-28	34.000	34.750	34.000	34.500	31.537	14,183
2022-03-25	33.800	34.600	33.800	34.000	31.080	1,754
2022-03-24	35.000	35.550	33.400	33.750	30.852	8,260
2022-03-23	34.000	35.400	33.900	35.400	32.360	3,287
2022-03-22	33.400	34.250	32.700	34.150	31.217	7,376
2022-03-21	32.400	33.500	32.400	33.500	30.623	16,367
2022-03-18	32.200	32.900	31.900	32.500	29.709	5,045
2022-03-17	32.200	32.550	31.750	32.300	29.526	6,823
2022-03-16	31.800	32.500	31.700	32.200	29.435	6,652
2022-03-15	32.500	32.500	31.600	31.600	28.886	4,592
2022-03-14	32.700	33.450	32.000	32.500	29.709	9,554
2022-03-11	33.700	33.700	32.300	32.500	29.709	2,110
2022-03-10	33.700	33.950	33.500	33.500	30.623	720
2022-03-09	32.300	33.750	32.300	33.700	30.806	2,789
2022-03-08	32.000	32.500	32.000	32.000	29.252	3,333
2022-03-07	34.000	34.000	32.000	32.000	29.252	14,536
2022-03-04	34.500	34.550	33.600	34.000	31.080	5,825
2022-03-03	34.700	34.800	34.350	34.800	31.811	4,729
2022-03-02	34.650	34.850	34.450	34.750	31.766	3,331
2022-03-01	34.900	35.050	34.650	34.650	31.674	2,380
2022-02-28	34.900	34.900	34.350	34.900	31.903	3,941
2022-02-25	33.600	34.900	33.100	34.900	31.903	3,478
2022-02-24	34.500	34.650	32.950	34.000	31.080	8,008
2022-02-23	34.700	34.900	34.650	34.750	31.766	1,414
2022-02-22	34.800	34.850	34.550	34.700	31.720	3,300
2022-02-21	35.500	35.500	34.900	35.050	32.040	2,722
2022-02-18	35.200	35.350	35.100	35.100	32.086	3,116
2022-02-17	36.000	36.000	35.150	35.150	32.131	3,199
2022-02-16	35.300	35.750	35.200	35.200	32.177	3,492
2022-02-15	35.000	35.400	34.750	35.250	32.223	2,730
2022-02-14	36.100	36.100	34.600	34.700	31.720	8,956
2022-02-11	36.400	36.400	35.500	36.400	33.274	2,719

← NewerPage 20 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.