Synerga.Fund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.371	0.371	0.371	0.371	0.371	6,460
2026-04-29	0.372	0.372	0.371	0.371	0.371	13,482
2026-04-28	0.420	0.420	0.371	0.371	0.371	2,646
2026-04-27	0.449	0.449	0.449	0.449	0.449	703
2026-04-24	0.449	0.449	0.449	0.449	0.449	0
2026-04-23	0.449	0.449	0.449	0.449	0.449	1,084
2026-04-22	0.445	0.450	0.445	0.450	0.450	5,676
2026-04-21	0.445	0.445	0.445	0.445	0.445	1
2026-04-20	0.444	0.445	0.444	0.445	0.445	2,636
2026-04-17	0.443	0.444	0.443	0.444	0.444	1,420
2026-04-16	0.420	0.420	0.420	0.420	0.420	5,299
2026-04-15	0.445	0.445	0.444	0.444	0.444	1,889
2026-04-14	0.444	0.444	0.444	0.444	0.444	1,323
2026-04-13	0.439	0.444	0.439	0.444	0.444	5,391
2026-04-10	0.400	0.400	0.400	0.400	0.400	15,001
2026-04-09	0.480	0.480	0.421	0.421	0.421	4,401
2026-04-08	0.470	0.480	0.470	0.480	0.480	5,190
2026-04-07	0.478	0.478	0.471	0.471	0.471	4,568
2026-04-02	0.490	0.490	0.490	0.490	0.490	329
2026-04-01	0.490	0.490	0.490	0.490	0.490	1,687
2026-03-31	0.472	0.494	0.472	0.494	0.494	965
2026-03-30	0.497	0.520	0.470	0.472	0.472	24,319
2026-03-27	0.530	0.530	0.487	0.487	0.487	9,838
2026-03-26	0.500	0.536	0.500	0.534	0.534	7,837
2026-03-25	0.490	0.536	0.484	0.528	0.528	5,447
2026-03-24	0.520	0.534	0.490	0.534	0.534	5,583
2026-03-23	0.538	0.542	0.479	0.520	0.520	8,956
2026-03-20	0.512	0.552	0.500	0.538	0.538	8,517
2026-03-19	0.520	0.552	0.500	0.550	0.550	10,718
2026-03-18	0.526	0.542	0.481	0.520	0.520	16,406
2026-03-17	0.518	0.526	0.484	0.526	0.526	8,224
2026-03-16	0.520	0.520	0.480	0.518	0.518	1,251
2026-03-13	0.518	0.520	0.514	0.520	0.520	1,682
2026-03-12	0.528	0.554	0.470	0.520	0.520	23,883
2026-03-11	0.554	0.556	0.528	0.528	0.528	9,174
2026-03-10	0.518	0.556	0.490	0.548	0.548	16,665
2026-03-09	0.548	0.552	0.490	0.518	0.518	4,548
2026-03-06	0.554	0.556	0.497	0.556	0.556	5,126
2026-03-05	0.556	0.558	0.486	0.554	0.554	8,289
2026-03-04	0.508	0.540	0.508	0.540	0.540	5,943
2026-03-03	0.514	0.514	0.514	0.514	0.514	5
2026-03-02	0.530	0.530	0.490	0.516	0.516	4,619
2026-02-27	0.530	0.530	0.530	0.530	0.530	120
2026-02-26	0.528	0.530	0.528	0.530	0.530	670
2026-02-25	0.560	0.560	0.500	0.528	0.528	51,133
2026-02-24	0.560	0.560	0.560	0.560	0.560	1,000
2026-02-23	0.562	0.566	0.514	0.560	0.560	9,882
2026-02-20	0.562	0.562	0.562	0.562	0.562	28
2026-02-19	0.570	0.570	0.540	0.564	0.564	16,599
2026-02-18	0.576	0.576	0.544	0.570	0.570	2,032
2026-02-17	0.580	0.580	0.540	0.576	0.576	7,499
2026-02-16	0.578	0.586	0.548	0.582	0.582	3,412
2026-02-13	0.578	0.580	0.540	0.578	0.578	13,415
2026-02-12	0.560	0.578	0.540	0.578	0.578	26,885
2026-02-11	0.560	0.560	0.550	0.550	0.550	1,021
2026-02-10	0.556	0.560	0.550	0.560	0.560	6,054
2026-02-09	0.554	0.558	0.554	0.558	0.558	150
2026-02-06	0.562	0.566	0.522	0.558	0.558	3,817
2026-02-05	0.560	0.560	0.512	0.540	0.540	23,541
2026-02-04	0.578	0.600	0.508	0.560	0.560	64,580

← NewerPage 3 of 5 · 250 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.