Synerga.Fund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	0.904	0.904	0.872	0.872	0.872	1,332
2023-11-29	0.900	0.904	0.888	0.904	0.904	1,779
2023-11-28	0.888	0.904	0.888	0.904	0.904	1,181
2023-11-27	0.874	0.900	0.854	0.898	0.898	2,583
2023-11-24	0.912	0.920	0.882	0.906	0.906	7,380
2023-11-23	0.882	0.916	0.882	0.912	0.912	7,879
2023-11-22	0.920	0.920	0.874	0.882	0.882	1,165
2023-11-21	0.920	0.920	0.902	0.920	0.920	5,730
2023-11-20	0.904	0.920	0.860	0.920	0.920	5,807
2023-11-17	0.890	0.906	0.834	0.906	0.906	5,805
2023-11-16	0.890	0.906	0.890	0.906	0.906	1,631
2023-11-15	0.900	0.900	0.820	0.890	0.890	22,006
2023-11-14	0.910	0.910	0.898	0.906	0.906	130
2023-11-13	0.920	0.934	0.900	0.918	0.918	2,251
2023-11-10	0.938	0.946	0.882	0.940	0.940	6,340
2023-11-09	0.946	0.946	0.910	0.910	0.910	1,184
2023-11-08	0.898	0.960	0.898	0.910	0.910	9,862
2023-11-07	0.890	0.904	0.890	0.898	0.898	1,654
2023-11-06	0.876	0.914	0.876	0.914	0.914	2,150
2023-11-03	0.882	0.916	0.882	0.912	0.912	2,877
2023-11-02	0.912	0.922	0.880	0.918	0.918	8,275
2023-10-31	0.912	0.912	0.880	0.880	0.880	4,418
2023-10-30	0.910	0.910	0.900	0.910	0.910	4,614
2023-10-27	0.918	0.918	0.850	0.900	0.900	21,179
2023-10-26	0.924	0.930	0.898	0.898	0.898	909
2023-10-25	0.902	0.912	0.890	0.900	0.900	25,651
2023-10-24	0.958	0.964	0.920	0.920	0.920	6,017
2023-10-23	0.908	0.952	0.900	0.948	0.948	44,788
2023-10-20	0.950	0.950	0.904	0.938	0.938	6,873
2023-10-19	0.934	0.952	0.904	0.940	0.940	18,968
2023-10-18	0.948	0.990	0.900	0.926	0.926	37,458
2023-10-17	1.015	1.075	0.912	0.944	0.944	73,417
2023-10-16	1.095	1.095	1.030	1.030	1.030	21
2023-10-13	1.045	1.050	1.015	1.040	1.040	1,986
2023-10-12	1.080	1.080	1.010	1.040	1.040	17,954
2023-10-11	1.020	1.040	1.020	1.020	1.020	6,634
2023-10-10	1.055	1.090	1.035	1.050	1.050	2,549
2023-10-09	1.065	1.070	1.055	1.055	1.055	416
2023-10-06	1.070	1.090	1.035	1.055	1.055	7,412
2023-10-05	1.060	1.130	1.030	1.060	1.060	15,075
2023-10-04	1.065	1.065	1.020	1.055	1.055	4,925
2023-10-03	1.065	1.070	1.000	1.060	1.060	12,779
2023-10-02	1.045	1.065	1.045	1.065	1.065	1,750
2023-09-29	1.055	1.065	1.000	1.040	1.040	13,180
2023-09-28	1.010	1.060	1.010	1.060	1.060	7,678
2023-09-27	1.030	1.070	1.000	1.005	1.005	12,874
2023-09-26	1.070	1.075	1.025	1.030	1.030	7,821
2023-09-25	1.095	1.095	1.025	1.075	1.075	2,505
2023-09-22	1.100	1.100	1.035	1.100	1.100	1,065
2023-09-21	1.055	1.100	1.040	1.095	1.095	8,156
2023-09-20	1.090	1.095	1.020	1.055	1.055	16,367
2023-09-19	1.110	1.110	1.025	1.045	1.045	9,777
2023-09-18	1.090	1.135	1.040	1.110	1.110	16,628
2023-09-15	1.145	1.155	1.050	1.140	1.140	2,744
2023-09-14	1.075	1.130	1.075	1.130	1.130	12,981
2023-09-13	1.100	1.100	1.060	1.090	1.090	1,060
2023-09-12	1.085	1.125	1.085	1.100	1.100	2,168
2023-09-11	1.085	1.125	1.030	1.125	1.125	10,115
2023-09-08	1.050	1.105	1.030	1.085	1.085	14,790
2023-09-07	1.070	1.080	1.055	1.075	1.075	1,526

← NewerPage 13 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.