Synergie SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	27.500	28.400	27.500	28.400	27.359	1,918
2024-11-28	27.400	27.600	27.300	27.600	26.588	684
2024-11-27	27.500	28.000	27.400	27.400	26.395	2,777
2024-11-26	27.800	28.000	27.500	27.500	26.492	920
2024-11-25	28.000	28.200	27.800	27.800	26.781	4,187
2024-11-22	27.800	27.900	27.800	27.900	26.877	265
2024-11-21	28.700	28.700	27.800	27.800	26.781	5,573
2024-11-20	28.100	28.200	28.100	28.100	27.070	159
2024-11-19	28.300	28.400	28.200	28.200	27.166	2,006
2024-11-18	28.000	28.300	28.000	28.300	27.262	3,946
2024-11-15	28.000	28.000	27.800	27.900	26.877	364
2024-11-14	28.200	28.200	27.800	28.000	26.973	1,262
2024-11-13	28.100	28.300	28.000	28.300	27.262	3,378
2024-11-12	28.200	28.200	27.500	28.000	26.973	24,018
2024-11-11	28.400	28.600	28.200	28.200	27.166	1,568
2024-11-08	28.600	28.600	28.400	28.600	27.551	1,453
2024-11-07	29.400	29.400	26.800	28.500	27.455	3,595
2024-11-06	30.100	30.100	29.300	29.400	28.322	1,756
2024-11-05	30.200	30.200	30.100	30.100	28.996	1,568
2024-11-04	30.200	30.300	30.200	30.200	29.093	609
2024-11-01	30.500	30.500	30.200	30.200	29.093	399
2024-10-31	30.600	30.900	30.500	30.500	29.382	353
2024-10-30	30.600	30.800	30.600	30.600	29.478	941
2024-10-29	30.500	30.700	30.400	30.500	29.382	397
2024-10-28	30.500	30.500	30.400	30.400	29.285	776
2024-10-25	30.500	30.500	30.400	30.400	29.285	878
2024-10-24	30.300	30.800	30.300	30.400	29.285	1,141
2024-10-23	30.500	30.600	30.300	30.300	29.189	679
2024-10-22	30.500	30.600	30.500	30.500	29.382	352
2024-10-21	30.400	30.700	30.300	30.600	29.478	523
2024-10-18	30.200	30.300	30.100	30.300	29.189	258
2024-10-17	29.800	30.200	29.700	30.100	28.996	1,883
2024-10-16	29.100	29.700	29.100	29.400	28.322	1,641
2024-10-15	29.100	29.200	29.100	29.100	28.033	469
2024-10-14	29.100	29.400	29.100	29.100	28.033	1,774
2024-10-11	29.500	29.600	29.100	29.100	28.033	1,455
2024-10-10	29.400	29.600	29.400	29.500	28.418	1,986
2024-10-09	29.500	29.800	29.500	29.500	28.418	581
2024-10-08	29.700	29.700	29.500	29.500	28.418	702
2024-10-07	30.000	30.000	29.700	29.700	28.611	52,689
2024-10-04	30.500	30.500	30.000	30.000	28.900	1,692
2024-10-03	31.400	31.400	30.500	30.500	29.382	17,007
2024-10-02	32.000	32.000	31.500	31.500	30.345	5,932
2024-10-01	32.000	32.000	32.000	32.000	30.827	111
2024-09-30	32.100	32.100	32.000	32.000	30.827	1,921
2024-09-27	32.300	32.600	32.100	32.100	30.923	11,646
2024-09-26	32.300	32.600	32.100	32.300	31.116	30,602
2024-09-25	32.000	32.700	31.800	32.700	31.501	1,638
2024-09-24	31.900	31.900	31.900	31.900	30.730	61
2024-09-23	32.400	32.400	31.900	31.900	30.730	453
2024-09-20	32.800	32.800	32.400	32.400	31.212	961
2024-09-19	30.300	32.800	30.200	32.800	31.597	2,095
2024-09-18	30.400	30.400	30.000	30.300	29.189	762
2024-09-17	31.000	31.100	30.200	30.400	29.285	1,892
2024-09-16	31.600	31.700	29.900	31.200	30.056	3,371
2024-09-13	31.600	31.700	31.600	31.600	30.441	210
2024-09-12	31.900	31.900	31.600	31.600	30.441	1,257
2024-09-11	31.900	32.000	31.900	31.900	30.730	1,313
2024-09-10	31.500	31.900	31.500	31.900	30.730	27,401
2024-09-09	31.500	31.500	31.500	31.500	30.345	162

← NewerPage 9 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.