Synerga.Fund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.410	0.410	0.410	0.410	0.410	13,275
2026-10-16	0.390	0.420	0.390	0.420	0.420	3,290
2026-10-15	0.400	0.400	0.392	0.392	0.392	16,471
2026-10-14	0.432	0.432	0.432	0.432	0.432	557
2026-10-13	0.411	0.420	0.411	0.420	0.420	9,024
2026-10-12	0.400	0.419	0.400	0.419	0.419	22,517
2026-10-09	0.417	0.417	0.417	0.417	0.417	6,169
2026-10-08	0.418	0.418	0.418	0.418	0.418	20
2026-10-07	0.419	0.419	0.419	0.419	0.419	1,900
2026-10-06	0.439	0.439	0.420	0.420	0.420	150
2026-10-05	0.440	0.440	0.440	0.440	0.440	753
2026-10-02	0.420	0.420	0.420	0.420	0.420	6
2026-10-01	0.410	0.410	0.410	0.410	0.410	6,718
2026-09-30	0.411	0.420	0.411	0.420	0.420	3,213
2026-09-29	0.410	0.410	0.410	0.410	0.410	1
2026-09-28	0.410	0.443	0.410	0.443	0.443	24
2026-09-25	0.444	0.444	0.443	0.443	0.443	505
2026-09-24	0.420	0.420	0.420	0.420	0.420	2,000
2026-09-23	0.444	0.444	0.444	0.444	0.444	11
2026-09-22	0.444	0.444	0.422	0.422	0.422	43,662
2026-09-21	0.444	0.444	0.444	0.444	0.444	2,518
2026-09-18	0.444	0.444	0.444	0.444	0.444	0
2026-09-17	0.444	0.444	0.444	0.444	0.444	3
2026-09-16	0.443	0.443	0.443	0.443	0.443	3
2026-09-15	0.435	0.435	0.435	0.435	0.435	1,015
2026-09-14	0.400	0.400	0.400	0.400	0.400	40,413
2026-09-11	0.444	0.444	0.435	0.435	0.435	1,837
2026-09-10	0.436	0.443	0.436	0.443	0.443	1,090
2026-09-09	0.406	0.408	0.406	0.408	0.408	3,302
2026-09-08	0.422	0.422	0.420	0.420	0.420	14,279
2026-09-07	0.440	0.440	0.440	0.440	0.440	0
2026-09-04	0.440	0.440	0.440	0.440	0.440	4,610
2026-09-03	0.440	0.440	0.440	0.440	0.440	3,028
2026-09-02	0.448	0.448	0.424	0.424	0.424	154
2026-09-01	0.422	0.448	0.422	0.448	0.448	117
2026-08-31	0.448	0.448	0.448	0.448	0.448	1,000
2026-08-28	0.447	0.447	0.447	0.447	0.447	3
2026-08-27	0.447	0.447	0.447	0.447	0.447	0
2026-08-26	0.447	0.447	0.447	0.447	0.447	3
2026-08-25	0.404	0.447	0.404	0.447	0.447	1,399
2026-08-24	0.443	0.447	0.443	0.447	0.447	4,212
2026-08-21	0.420	0.420	0.420	0.420	0.420	1,740
2026-08-20	0.444	0.444	0.444	0.444	0.444	5
2026-08-19	0.421	0.444	0.421	0.444	0.444	504
2026-08-18	0.420	0.444	0.420	0.444	0.444	1,325
2026-08-17	0.420	0.420	0.420	0.420	0.420	5,703
2026-08-14	0.445	0.445	0.406	0.406	0.406	1,580
2026-08-13	0.410	0.446	0.410	0.446	0.446	2,494
2026-08-12	0.445	0.445	0.414	0.414	0.414	1,081
2026-08-11	0.439	0.439	0.420	0.420	0.420	3,715
2026-08-10	0.446	0.446	0.446	0.446	0.446	3
2026-08-07	0.447	0.447	0.414	0.414	0.414	1,200
2026-08-06	0.448	0.448	0.448	0.448	0.448	336
2026-08-05	0.448	0.448	0.448	0.448	0.448	20
2026-08-04	0.448	0.448	0.448	0.448	0.448	3
2026-08-03	0.446	0.446	0.446	0.446	0.446	20
2026-07-31	0.446	0.448	0.446	0.448	0.448	23
2026-07-30	0.414	0.448	0.414	0.448	0.448	1,697
2026-07-29	0.414	0.414	0.414	0.414	0.414	1,710
2026-07-28	0.420	0.420	0.420	0.420	0.420	2,285

Page 1 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.