Synerga.Fund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	0.608	0.608	0.586	0.608	0.608	5,932
2024-05-24	0.608	0.620	0.590	0.612	0.612	2,214
2024-05-23	0.596	0.630	0.586	0.586	0.586	2,478
2024-05-22	0.628	0.630	0.596	0.596	0.596	5,737
2024-05-21	0.620	0.638	0.612	0.628	0.628	3,142
2024-05-20	0.624	0.624	0.594	0.622	0.622	9,352
2024-05-17	0.608	0.626	0.606	0.624	0.624	10,989
2024-05-16	0.630	0.630	0.610	0.610	0.610	15,405
2024-05-15	0.592	0.638	0.592	0.630	0.630	8,601
2024-05-14	0.630	0.650	0.590	0.620	0.620	127,485
2024-05-13	0.624	0.680	0.624	0.640	0.640	4,621
2024-05-10	0.706	0.710	0.620	0.620	0.620	30,663
2024-05-09	0.714	0.714	0.680	0.710	0.710	10,697
2024-05-08	0.694	0.738	0.680	0.724	0.724	7,470
2024-05-07	0.700	0.700	0.694	0.700	0.700	1,420
2024-05-06	0.698	0.700	0.680	0.690	0.690	15,741
2024-05-02	0.700	0.700	0.698	0.698	0.698	35
2024-04-30	0.696	0.700	0.696	0.698	0.698	1,772
2024-04-29	0.704	0.704	0.680	0.696	0.696	1,369
2024-04-26	0.698	0.710	0.698	0.704	0.704	11,395
2024-04-25	0.660	0.698	0.660	0.698	0.698	12,716
2024-04-24	0.698	0.698	0.650	0.660	0.660	22,260
2024-04-23	0.716	0.716	0.680	0.712	0.712	27,798
2024-04-22	0.718	0.718	0.704	0.716	0.716	991
2024-04-19	0.726	0.726	0.702	0.718	0.718	1,210
2024-04-18	0.724	0.742	0.700	0.728	0.728	23,137
2024-04-17	0.752	0.752	0.730	0.744	0.744	17,930
2024-04-16	0.782	0.782	0.732	0.742	0.742	11,993
2024-04-15	0.800	0.800	0.762	0.782	0.782	7,263
2024-04-12	0.828	0.828	0.796	0.826	0.826	911
2024-04-11	0.798	0.830	0.798	0.830	0.830	13,968
2024-04-10	0.794	0.834	0.792	0.822	0.822	1,900
2024-04-09	0.848	0.848	0.790	0.840	0.840	54,264
2024-04-08	0.862	0.880	0.846	0.850	0.850	19,767
2024-04-05	0.850	0.888	0.850	0.862	0.862	24,985
2024-04-04	0.914	0.914	0.914	0.914	0.914	1,605
2024-04-03	0.918	0.918	0.916	0.916	0.916	21
2024-04-02	0.880	0.928	0.880	0.918	0.918	1,981
2024-03-28	0.874	0.916	0.872	0.910	0.910	14,073
2024-03-27	0.914	0.914	0.868	0.910	0.910	11,332
2024-03-26	0.870	0.918	0.866	0.914	0.914	8,085
2024-03-25	0.898	0.916	0.898	0.912	0.912	6,774
2024-03-22	0.908	0.910	0.864	0.910	0.910	4,267
2024-03-21	0.878	0.906	0.830	0.906	0.906	47,428
2024-03-20	0.890	0.896	0.846	0.888	0.888	9,821
2024-03-19	0.864	0.892	0.856	0.890	0.890	9,048
2024-03-18	0.844	0.900	0.830	0.862	0.862	14,468
2024-03-15	0.880	0.900	0.864	0.900	0.900	22,495
2024-03-14	0.896	0.896	0.862	0.862	0.862	2,608
2024-03-13	0.886	0.900	0.872	0.896	0.896	5,765
2024-03-12	0.874	0.898	0.842	0.896	0.896	37,598
2024-03-11	0.882	0.882	0.842	0.876	0.876	11,215
2024-03-08	0.872	0.892	0.842	0.884	0.884	16,831
2024-03-07	0.840	0.866	0.840	0.866	0.866	3,428
2024-03-06	0.898	0.898	0.834	0.872	0.872	431
2024-03-05	0.896	0.898	0.830	0.898	0.898	1,754
2024-03-04	0.900	0.910	0.828	0.898	0.898	13,770
2024-03-01	0.818	0.908	0.782	0.898	0.898	25,187
2024-02-29	0.812	0.830	0.766	0.824	0.824	9,126
2024-02-28	0.788	0.820	0.750	0.814	0.814	21,741

← NewerPage 11 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.