Synerga.Fund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	0.800	0.800	0.750	0.782	0.782	17,954
2024-02-26	0.818	0.818	0.766	0.810	0.810	2,964
2024-02-23	0.804	0.850	0.760	0.818	0.818	11,500
2024-02-22	0.816	0.816	0.750	0.808	0.808	35,150
2024-02-21	0.870	0.870	0.802	0.802	0.802	24,425
2024-02-20	0.960	0.960	0.802	0.832	0.832	90,256
2024-02-19	0.664	0.952	0.664	0.952	0.952	130,351
2024-02-16	0.586	0.666	0.584	0.666	0.666	24,687
2024-02-15	0.592	0.622	0.568	0.586	0.586	45,626
2024-02-14	0.606	0.624	0.576	0.624	0.624	19,969
2024-02-13	0.642	0.642	0.620	0.638	0.638	7,792
2024-02-12	0.680	0.680	0.614	0.664	0.664	17,722
2024-02-09	0.700	0.700	0.664	0.682	0.682	21,787
2024-02-08	0.700	0.700	0.690	0.700	0.700	251
2024-02-07	0.682	0.700	0.670	0.700	0.700	8,644
2024-02-06	0.686	0.686	0.670	0.682	0.682	1,596
2024-02-05	0.678	0.696	0.670	0.696	0.696	10,361
2024-02-02	0.692	0.692	0.670	0.690	0.690	6,417
2024-02-01	0.668	0.706	0.668	0.694	0.694	10,616
2024-01-31	0.668	0.668	0.668	0.668	0.668	20
2024-01-30	0.704	0.704	0.666	0.702	0.702	5,252
2024-01-29	0.712	0.716	0.692	0.704	0.704	2,535
2024-01-26	0.726	0.726	0.696	0.714	0.714	179
2024-01-25	0.726	0.726	0.726	0.726	0.726	20
2024-01-24	0.692	0.728	0.692	0.728	0.728	6,590
2024-01-23	0.704	0.716	0.694	0.712	0.712	6,051
2024-01-22	0.704	0.726	0.704	0.726	0.726	1,153
2024-01-19	0.726	0.728	0.700	0.726	0.726	10,429
2024-01-18	0.728	0.728	0.726	0.726	0.726	521
2024-01-17	0.718	0.730	0.704	0.728	0.728	4,648
2024-01-16	0.718	0.718	0.718	0.718	0.718	250
2024-01-15	0.700	0.742	0.700	0.720	0.720	16,254
2024-01-12	0.676	0.738	0.656	0.732	0.732	14,782
2024-01-11	0.660	0.680	0.650	0.678	0.678	12,403
2024-01-10	0.674	0.716	0.650	0.674	0.674	23,171
2024-01-09	0.690	0.690	0.680	0.680	0.680	24,745
2024-01-08	0.712	0.712	0.690	0.690	0.690	3,440
2024-01-05	0.714	0.714	0.690	0.712	0.712	6,919
2024-01-04	0.710	0.710	0.684	0.700	0.700	4,183
2024-01-03	0.716	0.716	0.684	0.710	0.710	4,049
2024-01-02	0.734	0.742	0.702	0.730	0.730	2,400
2023-12-29	0.718	0.780	0.682	0.732	0.732	20,749
2023-12-28	0.716	0.728	0.672	0.720	0.720	36,714
2023-12-27	0.702	0.738	0.680	0.680	0.680	21,781
2023-12-22	0.736	0.748	0.700	0.702	0.702	3,837
2023-12-21	0.698	0.750	0.642	0.720	0.720	71,287
2023-12-20	0.698	0.700	0.634	0.700	0.700	211,124
2023-12-19	0.664	0.710	0.660	0.710	0.710	16,102
2023-12-18	0.680	0.700	0.660	0.686	0.686	19,958
2023-12-15	0.700	0.700	0.680	0.682	0.682	56,435
2023-12-14	0.730	0.730	0.700	0.700	0.700	7,488
2023-12-13	0.720	0.746	0.682	0.730	0.730	191,189
2023-12-12	0.730	0.738	0.700	0.720	0.720	43,211
2023-12-11	0.742	0.768	0.720	0.730	0.730	48,224
2023-12-08	0.846	0.846	0.750	0.778	0.778	56,855
2023-12-07	0.840	0.856	0.806	0.846	0.846	6,347
2023-12-06	0.870	0.870	0.820	0.848	0.848	8,152
2023-12-05	0.850	0.880	0.842	0.876	0.876	9,392
2023-12-04	0.836	0.888	0.832	0.886	0.886	4,868
2023-12-01	0.890	0.902	0.854	0.854	0.854	1,462

← NewerPage 12 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.