Synerga.Fund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	0.848	0.860	0.800	0.840	0.840	2,695
2022-09-21	0.842	0.846	0.840	0.846	0.846	29,000
2022-09-20	0.800	0.840	0.800	0.840	0.840	700
2022-09-19	0.849	0.849	0.810	0.840	0.840	3,100
2022-09-16	0.859	0.859	0.822	0.859	0.859	990
2022-09-15	0.820	0.859	0.820	0.859	0.859	813
2022-09-14	0.870	0.870	0.832	0.832	0.832	3,420
2022-09-13	0.898	0.898	0.850	0.870	0.870	7,998
2022-09-12	0.858	0.896	0.819	0.896	0.896	36,573
2022-09-09	0.824	0.860	0.810	0.860	0.860	15,162
2022-09-08	0.821	0.821	0.766	0.819	0.819	2,070
2022-09-07	0.850	0.870	0.760	0.823	0.823	34,201
2022-09-06	0.855	0.855	0.802	0.849	0.849	2,295
2022-09-05	0.860	0.863	0.812	0.854	0.854	12,596
2022-09-02	0.841	0.860	0.810	0.860	0.860	10,136
2022-09-01	0.883	0.910	0.850	0.850	0.850	22,304
2022-08-31	0.920	0.920	0.860	0.860	0.860	10,011
2022-08-30	0.910	0.920	0.840	0.920	0.920	51,109
2022-08-29	0.877	0.924	0.851	0.914	0.914	6,780
2022-08-26	0.928	0.928	0.870	0.928	0.928	3,413
2022-08-25	0.920	0.934	0.900	0.930	0.930	6,753
2022-08-24	0.900	0.934	0.834	0.920	0.920	17,094
2022-08-23	0.870	0.920	0.824	0.900	0.900	14,401
2022-08-22	0.896	0.898	0.841	0.880	0.880	6,071
2022-08-19	0.865	0.896	0.865	0.896	0.896	6,254
2022-08-18	0.882	0.882	0.816	0.870	0.870	9,370
2022-08-17	0.934	0.934	0.910	0.910	0.910	16
2022-08-16	0.937	0.937	0.910	0.910	0.910	214
2022-08-12	0.970	0.990	0.892	0.900	0.900	55,635
2022-08-11	0.980	0.988	0.920	0.988	0.988	6,490
2022-08-10	0.988	0.999	0.921	0.988	0.988	1,741
2022-08-09	0.960	1.000	0.960	0.990	0.990	10,757
2022-08-08	0.958	0.958	0.910	0.958	0.958	4,435
2022-08-05	0.924	0.994	0.900	0.960	0.960	19,131
2022-08-04	0.900	0.924	0.845	0.920	0.920	12,283
2022-08-03	0.851	0.900	0.825	0.900	0.900	14,957
2022-08-02	0.902	0.935	0.853	0.928	0.928	14,276
2022-08-01	0.812	0.900	0.802	0.900	0.900	13,266
2022-07-29	0.881	0.881	0.800	0.850	0.850	25,678
2022-07-28	0.885	0.885	0.840	0.875	0.875	10,419
2022-07-27	0.895	0.899	0.837	0.887	0.887	31,694
2022-07-26	0.875	0.932	0.875	0.926	0.926	6,428
2022-07-25	0.980	0.980	0.871	0.937	0.937	17,402
2022-07-22	0.970	0.970	0.923	0.970	0.970	618
2022-07-21	0.960	0.994	0.924	0.980	0.980	2,119
2022-07-20	0.938	0.996	0.936	0.960	0.960	4,736
2022-07-19	1.000	1.000	0.998	0.998	0.998	1,548
2022-07-18	0.999	1.000	0.932	0.999	0.999	7,961
2022-07-15	0.930	0.999	0.920	0.999	0.999	6,529
2022-07-14	0.970	1.000	0.871	0.980	0.980	14,106
2022-07-13	0.900	1.030	0.900	0.970	0.970	16,193
2022-07-12	1.068	1.068	0.855	0.899	0.899	33,694
2022-07-11	0.980	1.090	0.980	1.056	1.056	22,869
2022-07-08	0.990	0.990	0.932	0.977	0.977	4,162
2022-07-07	0.877	1.050	0.877	0.940	0.940	25,474
2022-07-06	0.810	0.878	0.800	0.875	0.875	11,480
2022-07-05	0.780	0.814	0.780	0.810	0.810	21,425
2022-07-04	0.800	0.808	0.780	0.780	0.780	7,461
2022-07-01	0.772	0.800	0.772	0.800	0.800	13,119
2022-06-30	0.740	0.772	0.730	0.772	0.772	1,918

← NewerPage 18 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.