Synerga.Fund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	0.770	0.786	0.766	0.786	0.786	13,080
2025-02-14	0.818	0.818	0.780	0.780	0.780	7,160
2025-02-13	0.816	0.818	0.790	0.810	0.810	7,400
2025-02-12	0.800	0.816	0.768	0.816	0.816	7,411
2025-02-11	0.768	0.806	0.760	0.800	0.800	8,308
2025-02-10	0.788	0.798	0.786	0.798	0.798	5,346
2025-02-07	0.762	0.808	0.756	0.784	0.784	2,937
2025-02-06	0.808	0.818	0.756	0.800	0.800	5,920
2025-02-05	0.750	0.810	0.750	0.808	0.808	10,060
2025-02-04	0.754	0.754	0.722	0.750	0.750	1,567
2025-02-03	0.720	0.756	0.700	0.754	0.754	7,198
2025-01-31	0.758	0.758	0.682	0.720	0.720	39,221
2025-01-30	0.798	0.798	0.712	0.758	0.758	8,718
2025-01-29	0.790	0.808	0.756	0.800	0.800	1,970
2025-01-28	0.814	0.814	0.758	0.790	0.790	4,976
2025-01-27	0.814	0.814	0.770	0.814	0.814	319
2025-01-24	0.814	0.814	0.700	0.814	0.814	45,000
2025-01-23	0.850	0.878	0.818	0.830	0.830	28,416
2025-01-22	0.878	0.878	0.830	0.830	0.830	6,921
2025-01-21	0.876	0.880	0.832	0.878	0.878	13,298
2025-01-20	0.808	0.876	0.800	0.874	0.874	47,723
2025-01-17	0.836	0.836	0.780	0.780	0.780	17,627
2025-01-16	0.834	0.834	0.740	0.810	0.810	13,584
2025-01-15	0.730	0.876	0.730	0.800	0.800	53,103
2025-01-14	0.710	0.710	0.702	0.702	0.702	120
2025-01-13	0.726	0.726	0.650	0.710	0.710	5,405
2025-01-10	0.724	0.726	0.680	0.726	0.726	2,864
2025-01-09	0.728	0.728	0.722	0.722	0.722	2,538
2025-01-08	0.690	0.728	0.690	0.728	0.728	61,375
2025-01-07	0.686	0.698	0.622	0.690	0.690	16,854
2025-01-03	0.688	0.688	0.612	0.686	0.686	761
2025-01-02	0.688	0.688	0.610	0.688	0.688	1,219
2024-12-30	0.670	0.670	0.620	0.646	0.646	1,743
2024-12-27	0.618	0.676	0.574	0.650	0.650	9,789
2024-12-23	0.638	0.638	0.570	0.620	0.620	6,485
2024-12-20	0.590	0.642	0.590	0.638	0.638	61,190
2024-12-19	0.598	0.618	0.598	0.614	0.614	1,316
2024-12-18	0.612	0.642	0.594	0.628	0.628	1,978
2024-12-17	0.612	0.612	0.600	0.600	0.600	5,453
2024-12-16	0.640	0.640	0.556	0.556	0.556	13,447
2024-12-13	0.658	0.658	0.640	0.640	0.640	239
2024-12-12	0.666	0.670	0.620	0.658	0.658	5,227
2024-12-11	0.670	0.670	0.618	0.644	0.644	1,320
2024-12-10	0.682	0.682	0.632	0.670	0.670	3,595
2024-12-09	0.654	0.680	0.634	0.680	0.680	55,230
2024-12-06	0.610	0.646	0.610	0.646	0.646	13,698
2024-12-05	0.620	0.620	0.580	0.610	0.610	60,019
2024-12-04	0.662	0.662	0.586	0.620	0.620	24,756
2024-12-03	0.686	0.688	0.620	0.664	0.664	20,020
2024-12-02	0.690	0.690	0.638	0.686	0.686	638
2024-11-29	0.634	0.696	0.634	0.692	0.692	39,368
2024-11-28	0.694	0.700	0.628	0.692	0.692	9,182
2024-11-27	0.592	0.698	0.592	0.694	0.694	17,522
2024-11-26	0.626	0.660	0.582	0.630	0.630	18,390
2024-11-25	0.612	0.628	0.584	0.626	0.626	12,574
2024-11-22	0.600	0.612	0.570	0.612	0.612	55,859
2024-11-21	0.608	0.608	0.570	0.600	0.600	1,196
2024-11-20	0.604	0.608	0.570	0.590	0.590	47,146
2024-11-19	0.596	0.608	0.552	0.580	0.580	20,697
2024-11-18	0.610	0.610	0.532	0.582	0.582	18,713

← NewerPage 8 of 21 · 1,255 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.