Synerga.Fund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	0.594	0.610	0.580	0.610	0.610	6,637
2024-11-14	0.602	0.602	0.536	0.592	0.592	43,012
2024-11-13	0.554	0.616	0.542	0.604	0.604	45,712
2024-11-12	0.580	0.584	0.556	0.556	0.556	1,116
2024-11-08	0.572	0.580	0.572	0.578	0.578	17,440
2024-11-07	0.576	0.578	0.548	0.572	0.572	3,964
2024-11-06	0.568	0.582	0.556	0.576	0.576	26,553
2024-11-05	0.540	0.568	0.534	0.568	0.568	58,004
2024-11-04	0.536	0.538	0.536	0.538	0.538	952
2024-10-31	0.534	0.536	0.512	0.536	0.536	1,499
2024-10-30	0.534	0.534	0.512	0.534	0.534	102
2024-10-29	0.504	0.536	0.500	0.530	0.530	31,300
2024-10-28	0.502	0.534	0.500	0.504	0.504	16,460
2024-10-25	0.518	0.530	0.500	0.530	0.530	15,760
2024-10-24	0.502	0.518	0.502	0.518	0.518	427
2024-10-23	0.516	0.538	0.496	0.500	0.500	48,790
2024-10-22	0.546	0.550	0.512	0.530	0.530	42,322
2024-10-21	0.558	0.558	0.516	0.544	0.544	13,121
2024-10-18	0.558	0.558	0.516	0.558	0.558	430
2024-10-17	0.560	0.560	0.560	0.560	0.560	20
2024-10-16	0.544	0.560	0.544	0.560	0.560	305
2024-10-15	0.558	0.558	0.558	0.558	0.558	20
2024-10-14	0.558	0.560	0.544	0.560	0.560	284
2024-10-11	0.562	0.562	0.560	0.562	0.562	70
2024-10-10	0.562	0.564	0.532	0.562	0.562	5,870
2024-10-09	0.552	0.564	0.552	0.562	0.562	8,203
2024-10-08	0.546	0.552	0.518	0.552	0.552	23,515
2024-10-07	0.546	0.554	0.518	0.554	0.554	18,476
2024-10-04	0.552	0.554	0.520	0.550	0.550	4,326
2024-10-03	0.526	0.556	0.526	0.556	0.556	21,801
2024-10-02	0.526	0.526	0.526	0.526	0.526	1,520
2024-10-01	0.495	0.526	0.495	0.526	0.526	333
2024-09-30	0.522	0.526	0.490	0.526	0.526	15,573
2024-09-27	0.526	0.526	0.500	0.522	0.522	14,640
2024-09-26	0.526	0.526	0.526	0.526	0.526	4,084
2024-09-25	0.530	0.532	0.500	0.530	0.530	16,546
2024-09-24	0.528	0.532	0.500	0.530	0.530	21,184
2024-09-23	0.532	0.532	0.510	0.530	0.530	2,778
2024-09-20	0.532	0.532	0.532	0.532	0.532	935
2024-09-19	0.502	0.544	0.500	0.534	0.534	17,002
2024-09-18	0.558	0.560	0.558	0.560	0.560	6
2024-09-17	0.558	0.558	0.526	0.558	0.558	8,281
2024-09-16	0.526	0.558	0.518	0.558	0.558	2,500
2024-09-13	0.528	0.560	0.526	0.560	0.560	1,401
2024-09-12	0.530	0.564	0.530	0.564	0.564	6,411
2024-09-11	0.556	0.570	0.528	0.566	0.566	6,425
2024-09-10	0.550	0.556	0.522	0.556	0.556	3,711
2024-09-09	0.550	0.552	0.506	0.552	0.552	10,820
2024-09-06	0.544	0.554	0.500	0.554	0.554	12,538
2024-09-05	0.489	0.580	0.475	0.548	0.548	53,996
2024-09-04	0.496	0.498	0.448	0.490	0.490	19,353
2024-09-03	0.498	0.498	0.478	0.496	0.496	1,432
2024-09-02	0.500	0.500	0.498	0.498	0.498	1,010
2024-08-30	0.488	0.500	0.480	0.500	0.500	19,500
2024-08-29	0.528	0.530	0.490	0.493	0.493	26,127
2024-08-28	0.524	0.528	0.524	0.528	0.528	1,000
2024-08-27	0.528	0.530	0.500	0.524	0.524	12,422
2024-08-26	0.532	0.532	0.492	0.530	0.530	3,048
2024-08-23	0.532	0.532	0.502	0.532	0.532	3,721
2024-08-22	0.528	0.532	0.492	0.532	0.532	3,951

← NewerPage 9 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.