Synerga.Fund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	0.730	0.772	0.716	0.770	0.770	4,516
2022-06-28	0.730	0.772	0.730	0.730	0.730	7,081
2022-06-27	0.701	0.788	0.701	0.769	0.769	10,599
2022-06-24	0.810	0.810	0.680	0.700	0.700	2,853
2022-06-23	0.800	0.800	0.640	0.680	0.680	8,704
2022-06-22	0.644	0.800	0.621	0.800	0.800	41,876
2022-06-21	0.647	0.658	0.614	0.620	0.620	5,424
2022-06-20	0.651	0.651	0.616	0.648	0.648	16,559
2022-06-17	0.660	0.678	0.611	0.650	0.650	11,063
2022-06-15	0.689	0.689	0.660	0.660	0.660	4,623
2022-06-14	0.720	0.720	0.680	0.687	0.687	18,215
2022-06-13	0.740	0.740	0.720	0.720	0.720	4,503
2022-06-10	0.734	0.793	0.710	0.781	0.781	20,557
2022-06-09	0.794	0.809	0.722	0.754	0.754	10,564
2022-06-08	0.800	0.839	0.752	0.794	0.794	33,714
2022-06-07	0.900	0.900	0.720	0.734	0.734	91,010
2022-06-06	0.904	0.904	0.805	0.830	0.830	4,274
2022-06-03	0.919	0.919	0.804	0.919	0.919	650
2022-06-02	0.848	0.932	0.838	0.932	0.932	5,260
2022-06-01	0.900	0.938	0.900	0.929	0.929	1,687
2022-05-31	0.883	0.900	0.882	0.900	0.900	4,170
2022-05-30	0.852	0.889	0.850	0.883	0.883	23,909
2022-05-27	0.904	0.904	0.850	0.904	0.904	2,120
2022-05-26	0.943	0.943	0.863	0.904	0.904	671
2022-05-25	0.940	0.940	0.936	0.936	0.936	70
2022-05-24	0.943	0.943	0.940	0.942	0.942	210
2022-05-23	0.942	0.943	0.870	0.943	0.943	1,323
2022-05-20	0.908	0.949	0.908	0.949	0.949	4,267
2022-05-19	0.928	0.928	0.860	0.908	0.908	1,620
2022-05-18	0.949	0.949	0.850	0.930	0.930	9,710
2022-05-17	0.915	0.921	0.900	0.920	0.920	15,173
2022-05-16	0.912	0.994	0.912	0.969	0.969	2,452
2022-05-13	0.990	0.992	0.920	0.965	0.965	5,245
2022-05-12	0.940	0.999	0.886	0.970	0.970	9,391
2022-05-11	0.960	0.960	0.907	0.940	0.940	51,073
2022-05-10	0.920	0.998	0.906	0.960	0.960	4,725
2022-05-09	0.950	0.970	0.920	0.964	0.964	1,831
2022-05-06	0.970	0.970	0.905	0.950	0.950	42,988
2022-05-05	0.979	0.996	0.927	0.978	0.978	14,336
2022-05-04	0.997	0.998	0.910	0.979	0.979	21,219
2022-05-02	1.038	1.038	0.920	0.998	0.998	1,253
2022-04-29	0.985	0.987	0.925	0.984	0.984	6,057
2022-04-28	1.000	1.128	0.940	0.988	0.988	17,151
2022-04-27	1.000	1.000	0.917	1.000	1.000	85,711
2022-04-26	1.086	1.150	1.000	1.080	1.080	33,696
2022-04-25	1.176	1.176	1.040	1.092	1.092	33,515
2022-04-22	1.154	1.180	1.150	1.178	1.178	30,588
2022-04-21	1.200	1.200	1.150	1.154	1.154	15,208
2022-04-20	1.216	1.216	1.172	1.202	1.202	9,530
2022-04-19	1.172	1.234	1.168	1.198	1.198	14,542
2022-04-14	1.210	1.210	1.170	1.170	1.170	16,673
2022-04-13	1.292	1.320	1.160	1.220	1.220	56,887
2022-04-12	1.420	1.500	1.250	1.330	1.330	31,002
2022-04-11	1.390	1.390	1.390	1.390	1.390	0
2022-04-08	1.390	1.390	1.390	1.390	1.390	0
2022-04-07	1.390	1.390	1.390	1.390	1.390	0
2022-04-06	1.390	1.390	1.390	1.390	1.390	0
2022-04-05	1.390	1.390	1.390	1.390	1.390	0
2022-04-04	1.390	1.390	1.390	1.390	1.390	0
2022-04-01	1.390	1.390	1.390	1.390	1.390	0

← NewerPage 19 of 21 · 1,256 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.