Synerga.Fund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	1.200	1.230	1.200	1.228	1.228	10,040
2023-03-13	1.200	1.268	1.172	1.198	1.198	24,040
2023-03-10	1.320	1.328	1.200	1.200	1.200	13,485
2023-03-09	1.326	1.326	1.280	1.320	1.320	10,953
2023-03-08	1.328	1.328	1.298	1.318	1.318	13,831
2023-03-07	1.366	1.366	1.306	1.326	1.326	11,611
2023-03-06	1.390	1.390	1.300	1.364	1.364	15,462
2023-03-03	1.442	1.442	1.360	1.398	1.398	3,409
2023-03-02	1.340	1.410	1.302	1.410	1.410	8,931
2023-03-01	1.386	1.442	1.360	1.400	1.400	8,154
2023-02-28	1.350	1.446	1.298	1.386	1.386	9,189
2023-02-27	1.302	1.350	1.292	1.340	1.340	9,330
2023-02-24	1.378	1.378	1.300	1.320	1.320	19,528
2023-02-23	1.374	1.384	1.374	1.384	1.384	621
2023-02-22	1.402	1.402	1.374	1.374	1.374	1,753
2023-02-21	1.400	1.448	1.400	1.420	1.420	1,061
2023-02-20	1.466	1.466	1.390	1.400	1.400	4,701
2023-02-17	1.476	1.476	1.400	1.458	1.458	6,326
2023-02-16	1.496	1.500	1.380	1.448	1.448	11,315
2023-02-15	1.374	1.496	1.314	1.496	1.496	7,100
2023-02-14	1.400	1.400	1.310	1.374	1.374	4,393
2023-02-13	1.400	1.420	1.310	1.400	1.400	5,851
2023-02-10	1.440	1.448	1.350	1.350	1.350	23,486
2023-02-09	1.416	1.470	1.310	1.440	1.440	45,828
2023-02-08	1.300	1.500	1.250	1.420	1.420	123,755
2023-02-07	1.150	1.330	1.150	1.298	1.298	57,883
2023-02-06	1.110	1.166	1.060	1.154	1.154	62,855
2023-02-03	1.164	1.186	1.070	1.182	1.182	19,126
2023-02-02	1.134	1.162	1.070	1.148	1.148	60,219
2023-02-01	1.212	1.270	1.080	1.080	1.080	29,124
2023-01-31	1.278	1.278	1.210	1.268	1.268	6,759
2023-01-30	1.336	1.336	1.200	1.260	1.260	8,689
2023-01-27	1.270	1.338	1.264	1.316	1.316	7,559
2023-01-26	1.296	1.340	1.260	1.320	1.320	18,898
2023-01-25	1.340	1.380	1.220	1.296	1.296	62,371
2023-01-24	1.150	1.340	1.120	1.310	1.310	47,129
2023-01-23	1.150	1.150	1.104	1.150	1.150	24,332
2023-01-20	1.180	1.180	1.120	1.170	1.170	4,541
2023-01-19	1.170	1.188	1.100	1.180	1.180	43,163
2023-01-18	1.090	1.188	1.022	1.170	1.170	63,021
2023-01-17	1.220	1.220	0.980	1.090	1.090	75,058
2023-01-16	1.200	1.372	1.112	1.190	1.190	57,593
2023-01-13	1.182	1.450	1.172	1.230	1.230	225,867
2023-01-12	0.790	1.160	0.790	1.160	1.160	178,685
2023-01-11	0.786	0.820	0.786	0.790	0.790	11,250
2023-01-10	0.819	0.820	0.819	0.820	0.820	954
2023-01-09	0.800	0.819	0.784	0.819	0.819	2,551
2023-01-05	0.798	0.819	0.782	0.819	0.819	21,125
2023-01-04	0.784	0.799	0.766	0.799	0.799	7,900
2023-01-03	0.781	0.784	0.752	0.784	0.784	857
2023-01-02	0.735	0.788	0.735	0.780	0.780	7,787
2022-12-30	0.738	0.758	0.710	0.734	0.734	14,235
2022-12-29	0.756	0.758	0.720	0.758	0.758	26,505
2022-12-28	0.710	0.758	0.700	0.758	0.758	20,670
2022-12-27	0.778	0.778	0.708	0.710	0.710	19,180
2022-12-23	0.660	0.780	0.650	0.740	0.740	38,595
2022-12-22	0.678	0.690	0.643	0.690	0.690	35,367
2022-12-21	0.678	0.680	0.641	0.679	0.679	66,010
2022-12-20	0.660	0.678	0.650	0.678	0.678	35,252
2022-12-19	0.687	0.687	0.654	0.660	0.660	9,305

← NewerPage 16 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.