Synergie SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	36.450	36.850	36.000	36.000	32.908	6,647
2022-02-09	35.900	36.850	35.650	36.450	33.320	5,402
2022-02-08	35.800	36.000	35.450	36.000	32.908	1,844
2022-02-07	35.800	35.800	35.200	35.800	32.726	6,919
2022-02-04	35.200	35.800	34.900	35.800	32.726	5,403
2022-02-03	35.200	36.250	34.800	35.000	31.994	12,205
2022-02-02	34.900	34.900	33.600	33.850	30.943	3,158
2022-02-01	33.800	34.650	33.500	34.500	31.537	3,910
2022-01-31	34.200	34.450	33.500	33.750	30.852	3,035
2022-01-28	34.000	34.000	33.500	33.800	30.897	1,360
2022-01-27	34.700	34.700	32.950	33.700	30.806	8,106
2022-01-26	34.550	35.000	34.400	34.500	31.537	3,487
2022-01-25	35.000	35.100	34.500	34.600	31.629	4,397
2022-01-24	36.000	36.000	35.050	35.150	32.131	6,917
2022-01-21	36.300	36.300	35.750	36.000	32.908	6,515
2022-01-20	36.200	36.450	36.100	36.200	33.091	1,299
2022-01-19	36.350	36.350	36.000	36.200	33.091	884
2022-01-18	36.950	36.950	36.200	36.350	33.228	1,652
2022-01-17	35.950	36.700	35.950	36.500	33.365	1,367
2022-01-14	36.100	36.400	36.000	36.100	33.000	866
2022-01-13	36.200	36.350	35.850	35.950	32.863	2,554
2022-01-12	35.800	36.000	35.700	35.950	32.863	1,562
2022-01-11	35.950	36.000	35.800	35.800	32.726	2,098
2022-01-10	37.100	37.100	35.900	35.950	32.863	2,599
2022-01-07	36.300	36.600	36.300	36.550	33.411	1,625
2022-01-06	36.250	36.500	36.250	36.250	33.137	858
2022-01-05	36.600	36.600	36.200	36.600	33.457	1,246
2022-01-04	36.300	36.600	36.000	36.600	33.457	3,982
2022-01-03	36.600	36.600	36.200	36.300	33.183	93
2021-12-31	36.400	36.400	36.200	36.400	33.274	30
2021-12-30	36.200	36.500	35.800	36.400	33.274	5,558
2021-12-29	36.400	36.550	36.200	36.200	33.091	792
2021-12-28	36.450	36.550	36.350	36.400	33.274	200
2021-12-27	36.450	37.000	35.700	36.450	33.320	2,466
2021-12-24	37.000	37.000	36.400	36.550	33.411	221
2021-12-23	35.500	37.000	35.250	36.900	33.731	5,017
2021-12-22	35.300	35.850	35.300	35.450	32.406	2,118
2021-12-21	35.200	35.550	35.150	35.300	32.268	1,360
2021-12-20	35.500	35.500	35.000	35.300	32.268	2,878
2021-12-17	35.750	35.750	35.300	35.700	32.634	1,687
2021-12-16	36.500	36.500	35.700	35.700	32.634	2,928
2021-12-15	36.600	36.750	35.500	36.400	33.274	7,106
2021-12-14	35.800	37.450	35.800	36.800	33.640	6,542
2021-12-13	36.400	36.400	35.700	35.900	32.817	10,791
2021-12-10	36.500	36.500	36.200	36.250	33.137	2,289
2021-12-09	36.300	36.600	36.250	36.500	33.365	1,666
2021-12-08	36.500	37.000	36.100	36.100	33.000	3,468
2021-12-07	35.400	36.950	35.400	36.300	33.183	5,248
2021-12-06	35.500	35.600	35.000	35.400	32.360	4,917
2021-12-03	36.150	36.150	35.550	35.700	32.634	804
2021-12-02	36.150	36.150	35.550	36.150	33.045	1,131
2021-12-01	35.000	36.400	35.000	36.000	32.908	2,169
2021-11-30	36.000	36.000	34.450	35.000	31.994	6,294
2021-11-29	36.500	36.600	35.800	36.200	33.091	3,554
2021-11-26	37.200	37.200	36.500	36.750	33.594	10,184
2021-11-25	37.950	38.000	37.300	37.600	34.371	1,816
2021-11-24	37.900	38.150	37.800	37.950	34.691	2,315
2021-11-23	37.500	38.000	37.100	37.850	34.599	3,548
2021-11-22	37.350	37.650	37.350	37.650	34.417	839
2021-11-19	38.000	38.150	37.250	37.700	34.462	3,267

← NewerPage 21 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.