Synergie historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	32.475	32.475	32.475	32.475	31.309	0
2023-08-17	32.500	32.500	32.475	32.475	31.309	10
2023-08-16	32.600	32.600	32.600	32.600	31.429	61
2023-08-15	32.591	32.591	32.591	32.591	31.421	0
2023-08-14	32.675	32.675	32.591	32.591	31.421	8
2023-08-11	32.800	32.800	32.800	32.800	31.622	0
2023-08-10	32.800	32.800	32.800	32.800	31.622	0
2023-08-09	32.800	32.800	32.800	32.800	31.622	0
2023-08-08	32.800	32.800	32.800	32.800	31.622	3
2023-08-07	33.000	33.000	32.900	32.900	31.719	24
2023-08-04	32.950	32.950	32.900	32.900	31.719	9
2023-08-03	33.000	33.000	32.900	32.925	31.743	52
2023-08-02	33.100	33.100	33.100	33.100	31.911	0
2023-08-01	33.100	33.100	33.100	33.100	31.911	0
2023-07-31	33.100	33.100	33.100	33.100	31.911	0
2023-07-28	33.050	33.100	33.050	33.100	31.911	61
2023-07-27	33.000	33.200	33.000	33.000	31.815	68
2023-07-26	33.200	33.200	33.200	33.200	32.008	72
2023-07-25	33.000	33.000	33.000	33.000	31.815	0
2023-07-24	33.000	33.000	33.000	33.000	31.815	0
2023-07-21	33.000	33.000	33.000	33.000	31.815	0
2023-07-20	32.700	33.150	32.700	33.000	31.815	301
2023-07-19	32.800	33.000	32.766	32.850	31.670	365
2023-07-18	33.001	33.001	32.847	32.847	31.667	64
2023-07-17	33.250	33.250	33.143	33.150	31.960	90
2023-07-14	33.250	33.250	32.947	33.100	31.911	337
2023-07-13	33.195	33.195	33.195	33.195	32.003	28
2023-07-12	32.966	32.966	32.724	32.724	31.549	186
2023-07-11	33.004	33.004	33.004	33.004	31.819	0
2023-07-10	33.300	33.300	33.004	33.004	31.819	126
2023-07-07	33.300	33.350	33.056	33.056	31.869	29
2023-07-06	33.150	33.150	32.950	32.950	31.767	25
2023-07-05	33.100	33.100	33.100	33.100	31.911	0
2023-07-04	33.100	33.100	33.100	33.100	31.911	8
2023-07-03	32.400	32.700	32.400	32.700	31.526	161
2023-06-30	32.100	32.100	32.100	32.100	30.947	48
2023-06-29	32.300	32.300	32.000	32.000	30.851	43
2023-06-28	32.700	33.000	32.553	32.600	30.658	51
2023-06-27	32.300	32.300	32.300	32.300	30.376	10
2023-06-26	32.350	32.350	32.200	32.200	30.282	10
2023-06-23	32.850	32.850	32.850	32.850	30.893	0
2023-06-22	32.850	32.850	32.850	32.850	30.893	0
2023-06-21	32.900	33.000	32.850	32.850	30.893	11
2023-06-20	32.550	32.550	32.525	32.550	30.611	125
2023-06-19	32.550	32.550	32.300	32.300	30.376	46
2023-06-16	32.383	32.383	32.383	32.383	30.453	0
2023-06-15	32.383	32.383	32.383	32.383	30.453	0
2023-06-14	32.383	32.383	32.383	32.383	30.453	0
2023-06-13	32.383	32.383	32.383	32.383	30.453	0
2023-06-12	32.383	32.383	32.383	32.383	30.453	0
2023-06-09	32.383	32.383	32.383	32.383	30.453	8
2023-06-08	31.750	31.750	31.750	31.750	29.859	0
2023-06-07	31.750	31.750	31.750	31.750	29.859	0
2023-06-06	31.750	31.750	31.750	31.750	29.859	0
2023-06-05	31.750	31.750	31.750	31.750	29.859	0
2023-06-02	31.750	31.750	31.750	31.750	29.859	0
2023-06-01	31.750	31.750	31.750	31.750	29.859	0
2023-05-31	31.750	31.750	31.750	31.750	29.859	31
2023-05-30	32.600	32.600	31.750	31.750	29.859	8
2023-05-26	34.000	34.000	33.800	33.800	31.787	76

← NewerPage 14 of 21 · 1,237 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.6000 EUR
2025-06-27	0.5000 EUR
2023-06-29	0.8000 EUR
2022-06-29	0.8000 EUR
2021-06-30	0.8000 EUR
2019-06-19	0.8000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.