Synerga.Fund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	0.504	0.532	0.493	0.493	0.493	3,332
2024-08-20	0.504	0.504	0.504	0.504	0.504	1,290
2024-08-19	0.497	0.500	0.480	0.500	0.500	6,345
2024-08-16	0.500	0.500	0.481	0.497	0.497	3,375
2024-08-14	0.500	0.502	0.480	0.502	0.502	2,020
2024-08-13	0.502	0.502	0.480	0.500	0.500	1,220
2024-08-12	0.502	0.502	0.488	0.502	0.502	1,465
2024-08-09	0.473	0.502	0.470	0.502	0.502	3,854
2024-08-08	0.471	0.489	0.470	0.489	0.489	315
2024-08-07	0.500	0.502	0.495	0.502	0.502	4,160
2024-08-06	0.498	0.500	0.460	0.500	0.500	1,520
2024-08-05	0.514	0.514	0.456	0.497	0.497	12,040
2024-08-02	0.514	0.514	0.502	0.514	0.514	616
2024-08-01	0.514	0.514	0.500	0.514	0.514	1,254
2024-07-31	0.514	0.514	0.490	0.514	0.514	2,540
2024-07-30	0.518	0.520	0.500	0.514	0.514	6,553
2024-07-29	0.493	0.520	0.493	0.518	0.518	2,577
2024-07-26	0.518	0.518	0.518	0.518	0.518	20
2024-07-25	0.520	0.520	0.500	0.518	0.518	4,420
2024-07-24	0.532	0.532	0.502	0.530	0.530	378
2024-07-23	0.524	0.534	0.492	0.532	0.532	18,046
2024-07-22	0.548	0.548	0.528	0.528	0.528	1,920
2024-07-19	0.562	0.562	0.540	0.548	0.548	12,620
2024-07-18	0.550	0.562	0.548	0.562	0.562	5,850
2024-07-17	0.550	0.550	0.550	0.550	0.550	694
2024-07-16	0.566	0.566	0.550	0.550	0.550	2,116
2024-07-15	0.570	0.570	0.550	0.566	0.566	3,050
2024-07-12	0.552	0.568	0.550	0.556	0.556	13,720
2024-07-11	0.578	0.578	0.550	0.552	0.552	7,020
2024-07-10	0.580	0.580	0.560	0.578	0.578	3,811
2024-07-09	0.574	0.580	0.574	0.580	0.580	1,024
2024-07-08	0.580	0.580	0.552	0.572	0.572	5,148
2024-07-05	0.558	0.580	0.558	0.580	0.580	1,100
2024-07-04	0.574	0.580	0.556	0.580	0.580	2,941
2024-07-03	0.564	0.574	0.560	0.574	0.574	2,690
2024-07-02	0.556	0.580	0.556	0.580	0.580	1,705
2024-07-01	0.570	0.582	0.560	0.582	0.582	28,234
2024-06-28	0.570	0.586	0.560	0.584	0.584	21,837
2024-06-27	0.598	0.598	0.560	0.570	0.570	33,374
2024-06-26	0.590	0.598	0.570	0.598	0.598	16,252
2024-06-25	0.604	0.604	0.588	0.604	0.604	3,736
2024-06-24	0.626	0.626	0.590	0.610	0.610	3,205
2024-06-21	0.590	0.664	0.590	0.636	0.636	22,905
2024-06-20	0.562	0.604	0.546	0.596	0.596	6,103
2024-06-19	0.560	0.598	0.542	0.598	0.598	7,820
2024-06-18	0.558	0.560	0.526	0.560	0.560	9,266
2024-06-17	0.560	0.568	0.526	0.566	0.566	13,637
2024-06-14	0.598	0.612	0.522	0.560	0.560	34,452
2024-06-13	0.572	0.598	0.566	0.598	0.598	8,054
2024-06-12	0.576	0.582	0.570	0.580	0.580	12,401
2024-06-11	0.590	0.590	0.574	0.588	0.588	306
2024-06-10	0.578	0.590	0.570	0.588	0.588	9,126
2024-06-07	0.610	0.618	0.572	0.578	0.578	13,457
2024-06-06	0.596	0.610	0.594	0.610	0.610	7,920
2024-06-05	0.620	0.636	0.594	0.596	0.596	11,033
2024-06-04	0.622	0.638	0.620	0.620	0.620	6,204
2024-06-03	0.628	0.634	0.598	0.622	0.622	3,570
2024-05-31	0.592	0.628	0.590	0.628	0.628	8,186
2024-05-29	0.608	0.608	0.606	0.606	0.606	210
2024-05-28	0.588	0.608	0.582	0.608	0.608	9,440

← NewerPage 10 of 21 · 1,255 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.