Synerga.Fund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.420	0.446	0.420	0.446	0.446	405
2026-07-24	0.420	0.446	0.420	0.446	0.446	23
2026-07-23	0.420	0.420	0.420	0.420	0.420	30
2026-07-22	0.420	0.420	0.420	0.420	0.420	1
2026-07-21	0.446	0.446	0.446	0.446	0.446	0
2026-07-20	0.446	0.446	0.446	0.446	0.446	0
2026-07-17	0.446	0.446	0.446	0.446	0.446	441
2026-07-16	0.446	0.446	0.446	0.446	0.446	0
2026-07-15	0.420	0.446	0.420	0.446	0.446	545
2026-07-14	0.422	0.422	0.422	0.422	0.422	371
2026-07-13	0.450	0.450	0.450	0.450	0.450	2,085
2026-07-10	0.422	0.449	0.422	0.449	0.449	632
2026-07-09	0.422	0.422	0.422	0.422	0.422	2,000
2026-07-08	0.422	0.459	0.422	0.459	0.459	3,023
2026-07-07	0.460	0.460	0.459	0.459	0.459	11,401
2026-07-06	0.455	0.455	0.454	0.454	0.454	7,225
2026-07-03	0.454	0.454	0.454	0.454	0.454	2,717
2026-07-02	0.455	0.455	0.420	0.420	0.420	1,320
2026-07-01	0.420	0.455	0.420	0.455	0.455	3,400
2026-06-30	0.420	0.420	0.420	0.420	0.420	1,430
2026-06-29	0.414	0.459	0.414	0.459	0.459	84
2026-06-26	0.460	0.460	0.460	0.460	0.460	16,807
2026-06-25	0.452	0.458	0.452	0.458	0.458	4,466
2026-06-24	0.452	0.452	0.446	0.446	0.446	6,328
2026-06-23	0.448	0.448	0.446	0.446	0.446	7,236
2026-06-22	0.401	0.446	0.401	0.446	0.446	2,781
2026-06-19	0.430	0.430	0.430	0.430	0.430	5,622
2026-06-18	0.430	0.430	0.430	0.430	0.430	0
2026-06-17	0.430	0.430	0.430	0.430	0.430	100
2026-06-16	0.430	0.430	0.430	0.430	0.430	4,602
2026-06-15	0.393	0.393	0.393	0.393	0.393	6,000
2026-06-12	0.460	0.460	0.460	0.460	0.460	34
2026-06-11	0.392	0.460	0.392	0.460	0.460	1,490
2026-06-10	0.460	0.460	0.460	0.460	0.460	207
2026-06-09	0.383	0.460	0.383	0.460	0.460	496
2026-06-08	0.400	0.460	0.400	0.460	0.460	2,300
2026-06-05	0.449	0.450	0.449	0.450	0.450	36,149
2026-06-03	0.446	0.448	0.446	0.448	0.448	2,704
2026-06-02	0.446	0.446	0.446	0.446	0.446	112
2026-06-01	0.390	0.390	0.390	0.390	0.390	250
2026-05-29	0.390	0.390	0.390	0.390	0.390	10,400
2026-05-28	0.448	0.448	0.448	0.448	0.448	29
2026-05-27	0.448	0.448	0.448	0.448	0.448	4,900
2026-05-26	0.448	0.449	0.448	0.449	0.449	2,408
2026-05-25	0.390	0.448	0.390	0.448	0.448	1,445
2026-05-22	0.400	0.448	0.400	0.448	0.448	245
2026-05-21	0.449	0.449	0.449	0.449	0.449	50
2026-05-20	0.450	0.450	0.450	0.450	0.450	191
2026-05-19	0.449	0.449	0.449	0.449	0.449	1,271
2026-05-18	0.447	0.449	0.447	0.449	0.449	1,187
2026-05-15	0.442	0.446	0.442	0.446	0.446	4,805
2026-05-14	0.370	0.438	0.370	0.438	0.438	8,143
2026-05-13	0.330	0.340	0.330	0.340	0.340	1,841
2026-05-12	0.322	0.325	0.322	0.325	0.325	5,829
2026-05-11	0.260	0.310	0.260	0.310	0.310	24,553
2026-05-08	0.260	0.260	0.260	0.260	0.260	57,335
2026-05-07	0.340	0.340	0.273	0.273	0.273	4,233
2026-05-06	0.348	0.348	0.330	0.330	0.330	14,412
2026-05-05	0.370	0.370	0.350	0.350	0.350	4,028
2026-05-04	0.400	0.400	0.400	0.400	0.400	859

← NewerPage 2 of 3 · 129 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.