Synerga.Fund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.586	0.588	0.552	0.570	0.570	5,767
2026-02-02	0.574	0.620	0.560	0.586	0.586	47,102
2026-01-30	0.624	0.624	0.572	0.620	0.620	5,611
2026-01-29	0.626	0.626	0.572	0.622	0.622	11,127
2026-01-28	0.620	0.626	0.574	0.626	0.626	2,718
2026-01-27	0.598	0.626	0.590	0.626	0.626	3,162
2026-01-26	0.584	0.600	0.574	0.598	0.598	13,368
2026-01-23	0.616	0.626	0.572	0.624	0.624	8,060
2026-01-22	0.622	0.622	0.576	0.616	0.616	1,772
2026-01-21	0.624	0.624	0.572	0.610	0.610	8,716
2026-01-20	0.638	0.638	0.572	0.624	0.624	2,068
2026-01-19	0.576	0.640	0.576	0.640	0.640	502
2026-01-16	0.608	0.650	0.600	0.640	0.640	4,880
2026-01-15	0.656	0.656	0.606	0.656	0.656	1,786
2026-01-14	0.650	0.658	0.620	0.656	0.656	3,552
2026-01-13	0.608	0.652	0.608	0.650	0.650	2,424
2026-01-12	0.618	0.656	0.564	0.650	0.650	30,104
2026-01-09	0.616	0.618	0.600	0.618	0.618	8,874
2026-01-08	0.616	0.616	0.616	0.616	0.616	500
2026-01-07	0.586	0.618	0.550	0.616	0.616	12,296
2026-01-05	0.560	0.566	0.560	0.566	0.566	1,020
2026-01-02	0.550	0.566	0.506	0.560	0.560	15,701
2025-12-30	0.556	0.556	0.530	0.550	0.550	5,847
2025-12-29	0.570	0.570	0.532	0.534	0.534	6,359
2025-12-23	0.550	0.586	0.520	0.572	0.572	21,235
2025-12-22	0.570	0.590	0.524	0.578	0.578	40,277
2025-12-19	0.590	0.590	0.570	0.590	0.590	6,169
2025-12-18	0.570	0.590	0.570	0.590	0.590	1,172
2025-12-17	0.598	0.598	0.570	0.594	0.594	24,565
2025-12-16	0.584	0.600	0.580	0.600	0.600	15,334
2025-12-15	0.618	0.618	0.584	0.600	0.600	885
2025-12-12	0.616	0.618	0.582	0.618	0.618	1,967
2025-12-11	0.580	0.618	0.580	0.618	0.618	182
2025-12-10	0.600	0.618	0.580	0.610	0.610	17,146
2025-12-09	0.600	0.620	0.580	0.600	0.600	13,252
2025-12-08	0.590	0.610	0.580	0.600	0.600	30,957
2025-12-05	0.618	0.620	0.610	0.612	0.612	8,652
2025-12-04	0.600	0.650	0.588	0.618	0.618	50,893
2025-12-03	0.620	0.620	0.606	0.606	0.606	6,219
2025-12-02	0.668	0.668	0.618	0.620	0.620	5,787
2025-12-01	0.620	0.680	0.620	0.668	0.668	3,787
2025-11-28	0.660	0.670	0.660	0.670	0.670	1,750
2025-11-27	0.660	0.660	0.610	0.658	0.658	5,629
2025-11-26	0.644	0.694	0.614	0.660	0.660	12,940
2025-11-25	0.666	0.690	0.664	0.690	0.690	10,461
2025-11-24	0.668	0.668	0.610	0.668	0.668	7,331
2025-11-21	0.668	0.668	0.620	0.668	0.668	10,238
2025-11-20	0.672	0.672	0.624	0.668	0.668	8,151
2025-11-19	0.650	0.682	0.642	0.642	0.642	5,143
2025-11-18	0.650	0.678	0.650	0.674	0.674	691
2025-11-17	0.652	0.672	0.652	0.670	0.670	777
2025-11-14	0.700	0.700	0.646	0.672	0.672	10,132
2025-11-13	0.668	0.704	0.666	0.702	0.702	2,463
2025-11-12	0.708	0.714	0.666	0.708	0.708	11,844
2025-11-10	0.704	0.704	0.680	0.684	0.684	4,911
2025-11-07	0.722	0.722	0.680	0.704	0.704	8,111
2025-11-06	0.760	0.760	0.684	0.722	0.722	12,663
2025-11-05	0.762	0.762	0.724	0.724	0.724	6,102
2025-11-04	0.780	0.782	0.730	0.740	0.740	5,434
2025-11-03	0.778	0.780	0.732	0.770	0.770	1,038

← NewerPage 4 of 21 · 1,254 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.