Synerga.Fund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	1.085	1.090	1.005	1.070	1.070	25,039
2023-09-05	1.195	1.195	1.010	1.085	1.085	33,545
2023-09-04	1.160	1.195	1.120	1.195	1.195	4,651
2023-09-01	1.190	1.200	1.165	1.190	1.190	7,503
2023-08-31	1.130	1.190	1.120	1.180	1.180	21,115
2023-08-30	1.075	1.135	1.070	1.130	1.130	10,500
2023-08-29	1.080	1.080	1.025	1.075	1.075	664
2023-08-28	0.972	1.095	0.970	1.085	1.085	3,762
2023-08-25	1.040	1.040	1.000	1.040	1.040	2,801
2023-08-24	1.015	1.030	1.000	1.030	1.030	6,640
2023-08-23	0.972	1.020	0.972	1.020	1.020	780
2023-08-22	1.045	1.045	0.970	1.030	1.030	28,865
2023-08-21	1.050	1.050	1.050	1.050	1.050	31
2023-08-18	1.055	1.055	1.020	1.055	1.055	1,532
2023-08-17	1.170	1.170	0.996	1.055	1.055	71,783
2023-08-16	1.125	1.180	1.125	1.180	1.180	5,820
2023-08-14	1.190	1.190	1.130	1.180	1.180	2,952
2023-08-11	1.190	1.190	1.140	1.190	1.190	1,851
2023-08-10	1.190	1.190	1.140	1.190	1.190	311
2023-08-09	1.140	1.195	1.130	1.190	1.190	2,629
2023-08-08	1.200	1.200	1.200	1.200	1.200	20
2023-08-07	1.135	1.200	1.100	1.200	1.200	31,809
2023-08-04	1.125	1.140	0.990	1.140	1.140	51,681
2023-08-03	1.145	1.145	1.020	1.115	1.115	5,783
2023-08-02	1.115	1.150	1.020	1.145	1.145	24,719
2023-08-01	1.045	1.115	1.045	1.115	1.115	151
2023-07-31	1.080	1.135	1.010	1.115	1.115	8,375
2023-07-28	1.095	1.150	1.075	1.140	1.140	8,417
2023-07-27	1.120	1.120	1.095	1.100	1.100	1,860
2023-07-26	1.120	1.125	1.085	1.125	1.125	3,236
2023-07-25	1.105	1.140	1.080	1.120	1.120	4,233
2023-07-24	1.100	1.150	1.100	1.120	1.120	11,254
2023-07-21	1.170	1.170	1.110	1.165	1.165	5,719
2023-07-20	1.165	1.170	1.125	1.165	1.165	2,581
2023-07-19	1.190	1.190	1.125	1.165	1.165	4,774
2023-07-18	1.180	1.190	1.135	1.190	1.190	3,038
2023-07-17	1.155	1.190	1.125	1.170	1.170	2,700
2023-07-14	1.145	1.185	1.115	1.155	1.155	5,318
2023-07-13	1.190	1.195	1.145	1.190	1.190	1,664
2023-07-12	1.200	1.200	1.135	1.190	1.190	28
2023-07-11	1.200	1.200	1.110	1.195	1.195	1,453
2023-07-10	1.065	1.200	1.065	1.200	1.200	10,181
2023-07-07	0.994	1.080	0.994	1.080	1.080	2,894
2023-07-06	1.025	1.080	1.000	1.040	1.040	26,671
2023-07-05	1.085	1.090	1.005	1.075	1.075	8,475
2023-07-04	1.135	1.140	1.020	1.085	1.085	20,209
2023-07-03	1.120	1.135	1.100	1.135	1.135	2,449
2023-06-30	1.150	1.210	1.030	1.120	1.120	16,707
2023-06-29	1.140	1.195	1.140	1.170	1.170	2,813
2023-06-28	1.230	1.240	1.100	1.190	1.190	13,518
2023-06-27	1.165	1.230	1.165	1.230	1.230	1,324
2023-06-26	1.240	1.240	1.170	1.220	1.220	10,384
2023-06-23	1.235	1.245	1.235	1.245	1.245	450
2023-06-22	1.180	1.250	1.130	1.235	1.235	6,960
2023-06-21	1.235	1.250	1.130	1.230	1.230	3,098
2023-06-20	1.200	1.220	1.130	1.220	1.220	15,104
2023-06-19	1.185	1.190	1.110	1.190	1.190	9,139
2023-06-16	1.090	1.175	1.090	1.175	1.175	26,314
2023-06-15	1.140	1.140	1.075	1.140	1.140	7,913
2023-06-14	1.145	1.145	1.055	1.105	1.105	31,572

← NewerPage 14 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.