Synerga.Fund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	0.687	0.687	0.654	0.660	0.660	9,305
2022-12-16	0.662	0.690	0.660	0.688	0.688	15,284
2022-12-15	0.680	0.688	0.660	0.660	0.660	1,500
2022-12-14	0.694	0.694	0.650	0.680	0.680	3,982
2022-12-13	0.656	0.700	0.656	0.700	0.700	5,353
2022-12-12	0.700	0.700	0.660	0.660	0.660	8,820
2022-12-09	0.695	0.700	0.660	0.700	0.700	12,745
2022-12-08	0.680	0.695	0.680	0.695	0.695	4,020
2022-12-07	0.714	0.714	0.674	0.674	0.674	4,120
2022-12-06	0.716	0.716	0.714	0.714	0.714	426
2022-12-05	0.718	0.718	0.660	0.718	0.718	763
2022-12-02	0.718	0.718	0.666	0.666	0.666	21
2022-12-01	0.710	0.740	0.645	0.718	0.718	15,566
2022-11-30	0.718	0.720	0.690	0.720	0.720	9,300
2022-11-29	0.714	0.720	0.700	0.710	0.710	19,108
2022-11-28	0.700	0.714	0.685	0.710	0.710	38,740
2022-11-25	0.678	0.720	0.644	0.700	0.700	13,745
2022-11-24	0.674	0.680	0.627	0.680	0.680	46,554
2022-11-23	0.686	0.700	0.632	0.680	0.680	63,021
2022-11-22	0.700	0.700	0.662	0.686	0.686	20,729
2022-11-21	0.711	0.727	0.698	0.700	0.700	37,121
2022-11-18	0.699	0.728	0.699	0.724	0.724	6,260
2022-11-17	0.700	0.700	0.683	0.699	0.699	3,621
2022-11-16	0.713	0.713	0.680	0.700	0.700	18,002
2022-11-15	0.749	0.749	0.700	0.712	0.712	54,008
2022-11-14	0.740	0.749	0.720	0.749	0.749	6,501
2022-11-10	0.740	0.762	0.740	0.762	0.762	2,378
2022-11-09	0.703	0.779	0.700	0.740	0.740	52,438
2022-11-08	0.746	0.746	0.701	0.704	0.704	11,750
2022-11-07	0.746	0.746	0.701	0.746	0.746	15,558
2022-11-04	0.799	0.800	0.701	0.746	0.746	53,910
2022-11-03	0.806	0.806	0.751	0.797	0.797	4,003
2022-11-02	0.770	0.824	0.760	0.790	0.790	2,948
2022-10-31	0.790	0.825	0.751	0.825	0.825	28,326
2022-10-28	0.800	0.827	0.800	0.827	0.827	1,765
2022-10-27	0.829	0.830	0.785	0.800	0.800	7,585
2022-10-26	0.829	0.830	0.800	0.829	0.829	889
2022-10-25	0.834	0.834	0.800	0.810	0.810	5,888
2022-10-24	0.830	0.834	0.785	0.833	0.833	3,399
2022-10-21	0.830	0.833	0.830	0.833	0.833	1,300
2022-10-20	0.838	0.838	0.762	0.810	0.810	6,380
2022-10-19	0.835	0.840	0.752	0.840	0.840	6,013
2022-10-18	0.730	0.835	0.728	0.835	0.835	30,004
2022-10-17	0.740	0.750	0.704	0.740	0.740	11,139
2022-10-14	0.740	0.740	0.740	0.740	0.740	90
2022-10-13	0.746	0.750	0.746	0.750	0.750	1,060
2022-10-12	0.746	0.746	0.704	0.726	0.726	4,733
2022-10-11	0.701	0.729	0.701	0.729	0.729	12,687
2022-10-10	0.730	0.730	0.701	0.726	0.726	20,388
2022-10-07	0.753	0.753	0.706	0.750	0.750	2,221
2022-10-06	0.752	0.752	0.701	0.701	0.701	2,480
2022-10-05	0.768	0.768	0.700	0.753	0.753	2,690
2022-10-04	0.788	0.788	0.714	0.722	0.722	13,305
2022-10-03	0.750	0.790	0.718	0.788	0.788	1,728
2022-09-30	0.830	0.830	0.750	0.810	0.810	2,128
2022-09-29	0.820	0.820	0.820	0.820	0.820	0
2022-09-28	0.849	0.849	0.820	0.820	0.820	240
2022-09-27	0.816	0.855	0.781	0.849	0.849	9,969
2022-09-26	0.771	0.810	0.730	0.800	0.800	54,610
2022-09-23	0.840	0.840	0.771	0.818	0.818	15,389

← NewerPage 17 of 21 · 1,251 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.