Synerga.Fund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	1.160	1.160	1.130	1.130	1.130	1,757
2023-06-12	1.195	1.195	1.115	1.160	1.160	23,508
2023-06-09	1.170	1.200	1.140	1.200	1.200	41,940
2023-06-07	1.195	1.200	1.150	1.200	1.200	27,881
2023-06-06	1.220	1.220	1.165	1.195	1.195	7,000
2023-06-05	1.250	1.250	1.175	1.210	1.210	28,387
2023-06-02	1.215	1.250	1.180	1.250	1.250	9,065
2023-06-01	1.220	1.220	1.180	1.215	1.215	3,045
2023-05-31	1.180	1.240	1.180	1.220	1.220	6,542
2023-05-30	1.255	1.255	1.245	1.245	1.245	710
2023-05-29	1.245	1.250	1.180	1.245	1.245	6,113
2023-05-26	1.210	1.260	1.200	1.250	1.250	6,496
2023-05-25	1.240	1.240	1.200	1.210	1.210	7,808
2023-05-24	1.285	1.290	1.240	1.290	1.290	1,000
2023-05-23	1.295	1.310	1.235	1.250	1.250	5,601
2023-05-22	1.240	1.295	1.230	1.295	1.295	3,572
2023-05-19	1.320	1.325	1.240	1.305	1.305	5,327
2023-05-18	1.340	1.340	1.260	1.320	1.320	4,870
2023-05-17	1.325	1.345	1.260	1.295	1.295	17,666
2023-05-16	1.300	1.345	1.300	1.340	1.340	19,040
2023-05-15	1.325	1.325	1.235	1.260	1.260	8,814
2023-05-12	1.335	1.335	1.250	1.325	1.325	7,345
2023-05-11	1.260	1.350	1.155	1.320	1.320	55,298
2023-05-10	1.205	1.275	1.205	1.205	1.205	6,655
2023-05-09	1.200	1.230	1.165	1.205	1.205	9,157
2023-05-08	1.220	1.220	1.170	1.220	1.220	4,051
2023-05-05	1.225	1.225	1.160	1.220	1.220	2,040
2023-05-04	1.220	1.225	1.215	1.225	1.225	1,868
2023-05-02	1.155	1.225	1.155	1.225	1.225	2,515
2023-04-28	1.200	1.220	1.155	1.210	1.210	8,906
2023-04-27	1.160	1.200	1.160	1.200	1.200	2,216
2023-04-26	1.230	1.230	1.170	1.200	1.200	16,700
2023-04-25	1.250	1.250	1.180	1.235	1.235	12,108
2023-04-24	1.255	1.255	1.210	1.245	1.245	8,421
2023-04-21	1.245	1.285	1.210	1.210	1.210	15,213
2023-04-20	1.300	1.300	1.200	1.220	1.220	9,270
2023-04-19	1.266	1.268	1.204	1.264	1.264	4,286
2023-04-18	1.236	1.298	1.212	1.212	1.212	36,558
2023-04-17	1.360	1.374	1.234	1.354	1.354	12,172
2023-04-14	1.372	1.372	1.316	1.360	1.360	5,771
2023-04-13	1.300	1.374	1.264	1.350	1.350	5,757
2023-04-12	1.340	1.368	1.290	1.300	1.300	8,463
2023-04-11	1.236	1.338	1.150	1.338	1.338	39,797
2023-04-06	1.236	1.236	1.228	1.236	1.236	1,461
2023-04-05	1.196	1.242	1.196	1.200	1.200	2,466
2023-04-04	1.320	1.320	1.194	1.194	1.194	16,146
2023-04-03	1.240	1.370	1.240	1.300	1.300	8,073
2023-03-31	1.274	1.274	1.176	1.248	1.248	9,548
2023-03-30	1.306	1.356	1.240	1.278	1.278	15,496
2023-03-29	1.380	1.380	1.330	1.350	1.350	3,230
2023-03-28	1.378	1.380	1.350	1.380	1.380	7,220
2023-03-27	1.380	1.390	1.378	1.378	1.378	17,471
2023-03-24	1.364	1.392	1.344	1.380	1.380	17,103
2023-03-23	1.346	1.400	1.320	1.372	1.372	20,192
2023-03-22	1.268	1.450	1.268	1.370	1.370	60,810
2023-03-21	1.230	1.284	1.226	1.268	1.268	8,061
2023-03-20	1.170	1.286	1.170	1.228	1.228	12,137
2023-03-17	1.154	1.248	1.154	1.238	1.238	24,860
2023-03-16	1.218	1.218	1.110	1.110	1.110	30,154
2023-03-15	1.246	1.246	1.170	1.226	1.226	3,141

← NewerPage 15 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.