Synerga.Fund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.455	0.498	0.455	0.498	0.498	8,530
2025-08-06	0.487	0.487	0.487	0.487	0.487	50
2025-08-05	0.460	0.486	0.460	0.486	0.486	2,938
2025-08-04	0.480	0.480	0.460	0.460	0.460	10,280
2025-08-01	0.476	0.486	0.450	0.480	0.480	9,194
2025-07-31	0.510	0.510	0.460	0.476	0.476	58,724
2025-07-30	0.512	0.512	0.493	0.493	0.493	970
2025-07-29	0.500	0.518	0.492	0.514	0.514	5,802
2025-07-28	0.518	0.524	0.496	0.518	0.518	9,039
2025-07-25	0.504	0.518	0.490	0.518	0.518	4,833
2025-07-24	0.502	0.540	0.502	0.520	0.520	3,795
2025-07-23	0.490	0.528	0.490	0.528	0.528	2,501
2025-07-22	0.528	0.528	0.490	0.520	0.520	106,917
2025-07-21	0.528	0.528	0.480	0.480	0.480	14,693
2025-07-18	0.526	0.528	0.478	0.528	0.528	1,769
2025-07-17	0.485	0.528	0.480	0.526	0.526	53,649
2025-07-16	0.485	0.528	0.485	0.528	0.528	409
2025-07-15	0.485	0.528	0.483	0.528	0.528	961
2025-07-14	0.526	0.530	0.483	0.516	0.516	26,079
2025-07-11	0.530	0.530	0.493	0.500	0.500	1,598
2025-07-10	0.502	0.502	0.494	0.502	0.502	14,440
2025-07-09	0.534	0.534	0.502	0.534	0.534	2,183
2025-07-08	0.520	0.520	0.520	0.520	0.520	3,054
2025-07-07	0.538	0.538	0.518	0.522	0.522	5,199
2025-07-04	0.550	0.550	0.550	0.550	0.550	20
2025-07-03	0.550	0.550	0.550	0.550	0.550	329
2025-07-02	0.550	0.554	0.550	0.554	0.554	2,126
2025-07-01	0.550	0.550	0.550	0.550	0.550	1,128
2025-06-30	0.532	0.552	0.532	0.550	0.550	9,440
2025-06-27	0.510	0.538	0.500	0.532	0.532	2,276
2025-06-26	0.510	0.530	0.510	0.520	0.520	5,598
2025-06-25	0.516	0.528	0.510	0.528	0.528	9,968
2025-06-24	0.516	0.516	0.516	0.516	0.516	0
2025-06-23	0.500	0.516	0.500	0.516	0.516	9,988
2025-06-20	0.518	0.532	0.500	0.532	0.532	11,894
2025-06-18	0.556	0.556	0.556	0.556	0.556	20
2025-06-17	0.558	0.558	0.558	0.558	0.558	20
2025-06-16	0.558	0.558	0.558	0.558	0.558	20
2025-06-13	0.516	0.558	0.516	0.558	0.558	1,028
2025-06-12	0.526	0.568	0.500	0.558	0.558	21,192
2025-06-11	0.540	0.540	0.526	0.526	0.526	4,100
2025-06-10	0.584	0.584	0.534	0.568	0.568	3,270
2025-06-09	0.526	0.588	0.526	0.570	0.570	23,287
2025-06-06	0.548	0.554	0.526	0.526	0.526	105
2025-06-05	0.554	0.554	0.520	0.548	0.548	1,059
2025-06-04	0.526	0.554	0.522	0.554	0.554	160
2025-06-03	0.522	0.572	0.522	0.556	0.556	15,034
2025-06-02	0.530	0.582	0.522	0.522	0.522	41,301
2025-05-30	0.572	0.572	0.572	0.572	0.572	20
2025-05-29	0.520	0.586	0.516	0.586	0.586	6,337
2025-05-28	0.556	0.584	0.522	0.546	0.546	20,085
2025-05-27	0.574	0.574	0.560	0.560	0.560	2,520
2025-05-26	0.574	0.590	0.550	0.576	0.576	22,070
2025-05-23	0.626	0.626	0.572	0.596	0.596	11,124
2025-05-22	0.624	0.626	0.624	0.626	0.626	3,020
2025-05-21	0.626	0.626	0.626	0.626	0.626	20
2025-05-20	0.590	0.626	0.580	0.626	0.626	59,707
2025-05-19	0.590	0.590	0.572	0.590	0.590	6,337
2025-05-16	0.580	0.590	0.580	0.590	0.590	19,017
2025-05-15	0.600	0.600	0.580	0.580	0.580	20,649

← NewerPage 6 of 21 · 1,251 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.