Synerga.Fund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	0.600	0.600	0.580	0.580	0.580	20,649
2025-05-14	0.588	0.608	0.588	0.608	0.608	756
2025-05-13	0.600	0.600	0.600	0.600	0.600	20
2025-05-12	0.616	0.618	0.590	0.608	0.608	11,555
2025-05-09	0.596	0.618	0.580	0.616	0.616	17,563
2025-05-08	0.616	0.616	0.600	0.600	0.600	6,020
2025-05-07	0.618	0.618	0.618	0.618	0.618	1,020
2025-05-06	0.618	0.624	0.596	0.618	0.618	5,351
2025-05-05	0.620	0.620	0.594	0.618	0.618	5,641
2025-05-02	0.614	0.620	0.596	0.610	0.610	1,242
2025-04-30	0.600	0.618	0.592	0.618	0.618	11,496
2025-04-29	0.618	0.620	0.594	0.610	0.610	3,783
2025-04-28	0.624	0.624	0.600	0.618	0.618	6,277
2025-04-25	0.624	0.624	0.616	0.624	0.624	3,415
2025-04-24	0.626	0.626	0.600	0.626	0.626	3,878
2025-04-23	0.626	0.628	0.598	0.626	0.626	7,278
2025-04-22	0.634	0.634	0.600	0.626	0.626	2,260
2025-04-17	0.628	0.634	0.600	0.634	0.634	1,960
2025-04-16	0.596	0.638	0.594	0.628	0.628	3,670
2025-04-15	0.594	0.640	0.594	0.596	0.596	2,238
2025-04-14	0.630	0.640	0.630	0.640	0.640	1,068
2025-04-11	0.636	0.642	0.590	0.642	0.642	3,865
2025-04-10	0.630	0.644	0.592	0.634	0.634	5,005
2025-04-09	0.612	0.630	0.610	0.628	0.628	3,614
2025-04-08	0.630	0.654	0.600	0.600	0.600	45,681
2025-04-07	0.638	0.638	0.592	0.630	0.630	6,132
2025-04-04	0.666	0.666	0.612	0.650	0.650	10,594
2025-04-03	0.682	0.684	0.632	0.632	0.632	6,270
2025-04-02	0.674	0.682	0.638	0.680	0.680	4,834
2025-04-01	0.674	0.674	0.674	0.674	0.674	20
2025-03-31	0.650	0.674	0.630	0.674	0.674	7,876
2025-03-28	0.650	0.650	0.630	0.650	0.650	420
2025-03-27	0.636	0.672	0.634	0.650	0.650	7,310
2025-03-26	0.666	0.672	0.634	0.672	0.672	3,865
2025-03-25	0.676	0.676	0.632	0.670	0.670	3,112
2025-03-24	0.664	0.680	0.644	0.680	0.680	4,346
2025-03-21	0.638	0.644	0.638	0.644	0.644	3,736
2025-03-20	0.640	0.640	0.622	0.638	0.638	7,254
2025-03-19	0.636	0.640	0.622	0.640	0.640	55,588
2025-03-18	0.620	0.640	0.620	0.638	0.638	3,131
2025-03-17	0.642	0.642	0.622	0.638	0.638	1,510
2025-03-14	0.642	0.642	0.622	0.642	0.642	37
2025-03-13	0.622	0.642	0.622	0.642	0.642	537
2025-03-12	0.650	0.656	0.620	0.638	0.638	11,867
2025-03-11	0.654	0.656	0.620	0.650	0.650	1,363
2025-03-10	0.620	0.656	0.620	0.654	0.654	3,556
2025-03-07	0.652	0.652	0.618	0.650	0.650	2,018
2025-03-06	0.654	0.654	0.628	0.652	0.652	7,887
2025-03-05	0.640	0.672	0.630	0.656	0.656	15,624
2025-03-04	0.740	0.740	0.640	0.674	0.674	24,576
2025-03-03	0.752	0.752	0.752	0.752	0.752	60
2025-02-28	0.750	0.760	0.750	0.758	0.758	3,757
2025-02-27	0.758	0.762	0.712	0.760	0.760	4,814
2025-02-26	0.712	0.768	0.710	0.758	0.758	1,210
2025-02-25	0.786	0.786	0.710	0.772	0.772	10,866
2025-02-24	0.792	0.792	0.750	0.786	0.786	4,530
2025-02-21	0.798	0.798	0.752	0.792	0.792	1,770
2025-02-20	0.798	0.802	0.754	0.800	0.800	971
2025-02-19	0.808	0.808	0.754	0.798	0.798	1,042
2025-02-18	0.786	0.806	0.766	0.806	0.806	3,271

← NewerPage 7 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.