Synerga.Fund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.738	0.778	0.714	0.778	0.778	5,947
2025-10-30	0.796	0.796	0.708	0.746	0.746	9,888
2025-10-29	0.756	0.796	0.756	0.796	0.796	8,003
2025-10-28	0.730	0.758	0.720	0.758	0.758	8,259
2025-10-27	0.770	0.820	0.730	0.776	0.776	19,939
2025-10-24	0.804	0.818	0.800	0.816	0.816	3,330
2025-10-23	0.804	0.832	0.790	0.828	0.828	8,208
2025-10-22	0.814	0.842	0.804	0.830	0.830	12,183
2025-10-21	0.840	0.850	0.802	0.842	0.842	18,697
2025-10-20	0.804	0.846	0.792	0.800	0.800	28,718
2025-10-17	0.796	0.844	0.766	0.808	0.808	3,050
2025-10-16	0.870	0.870	0.800	0.834	0.834	6,991
2025-10-15	0.850	0.870	0.820	0.870	0.870	7,820
2025-10-14	0.820	0.860	0.792	0.858	0.858	2,216
2025-10-13	0.848	0.878	0.812	0.860	0.860	18,112
2025-10-10	0.800	0.840	0.800	0.840	0.840	18,550
2025-10-09	0.750	0.788	0.750	0.780	0.780	7,080
2025-10-08	0.834	0.836	0.750	0.780	0.780	62,219
2025-10-07	0.766	0.834	0.766	0.830	0.830	87,418
2025-10-06	0.766	0.766	0.722	0.760	0.760	6,743
2025-10-03	0.716	0.762	0.714	0.756	0.756	3,966
2025-10-02	0.760	0.760	0.718	0.756	0.756	7,210
2025-10-01	0.730	0.764	0.710	0.762	0.762	3,287
2025-09-30	0.744	0.780	0.720	0.766	0.766	80,763
2025-09-29	0.688	0.744	0.688	0.744	0.744	13,540
2025-09-26	0.726	0.740	0.656	0.738	0.738	61,733
2025-09-25	0.700	0.734	0.698	0.726	0.726	55,292
2025-09-24	0.666	0.730	0.648	0.700	0.700	97,700
2025-09-23	0.666	0.668	0.642	0.668	0.668	1,413
2025-09-22	0.660	0.660	0.622	0.660	0.660	3,672
2025-09-19	0.638	0.666	0.638	0.666	0.666	28,605
2025-09-18	0.604	0.640	0.600	0.638	0.638	29,348
2025-09-17	0.604	0.632	0.600	0.632	0.632	13,641
2025-09-16	0.614	0.650	0.600	0.602	0.602	34,232
2025-09-15	0.620	0.662	0.610	0.654	0.654	9,995
2025-09-12	0.662	0.666	0.620	0.660	0.660	1,464
2025-09-11	0.618	0.652	0.618	0.652	0.652	14,957
2025-09-10	0.618	0.654	0.602	0.606	0.606	54,805
2025-09-09	0.658	0.684	0.620	0.662	0.662	27,724
2025-09-08	0.680	0.686	0.630	0.658	0.658	10,591
2025-09-05	0.694	0.694	0.630	0.680	0.680	38,511
2025-09-04	0.640	0.692	0.606	0.682	0.682	91,163
2025-09-03	0.660	0.660	0.620	0.646	0.646	37,006
2025-09-02	0.674	0.682	0.634	0.670	0.670	32,416
2025-09-01	0.654	0.710	0.606	0.660	0.660	238,848
2025-08-29	0.690	0.710	0.620	0.620	0.620	418,614
2025-08-28	0.544	0.782	0.544	0.700	0.700	942,530
2025-08-27	0.479	0.542	0.470	0.514	0.514	172,769
2025-08-26	0.506	0.506	0.474	0.504	0.504	15,802
2025-08-25	0.506	0.506	0.506	0.506	0.506	5,000
2025-08-22	0.499	0.506	0.490	0.506	0.506	23,649
2025-08-21	0.481	0.500	0.480	0.499	0.499	23,599
2025-08-20	0.504	0.504	0.480	0.502	0.502	33,795
2025-08-19	0.491	0.530	0.484	0.506	0.506	22,212
2025-08-18	0.524	0.548	0.494	0.530	0.530	87,376
2025-08-14	0.524	0.524	0.466	0.524	0.524	6,922
2025-08-13	0.528	0.528	0.472	0.524	0.524	3,660
2025-08-12	0.504	0.528	0.461	0.528	0.528	24,943
2025-08-11	0.502	0.504	0.502	0.504	0.504	250
2025-08-08	0.506	0.506	0.460	0.502	0.502	10,541

← NewerPage 5 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.