Synergie historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-25	34.037	34.037	34.000	34.000	31.975	66
2023-05-24	33.800	33.800	33.800	33.800	31.787	3
2023-05-23	33.814	33.814	33.814	33.814	31.799	100
2023-05-22	34.200	34.350	34.150	34.150	32.116	16
2023-05-19	34.600	34.600	34.600	34.600	32.539	0
2023-05-18	34.600	34.600	34.600	34.600	32.539	0
2023-05-17	34.600	34.600	34.600	34.600	32.539	0
2023-05-16	34.600	34.600	34.600	34.600	32.539	0
2023-05-15	34.500	34.600	34.500	34.600	32.539	82
2023-05-12	34.600	34.600	34.600	34.600	32.539	12
2023-05-11	34.200	34.200	34.200	34.200	32.163	13
2023-05-10	33.400	33.400	33.400	33.400	31.410	28
2023-05-09	33.200	33.200	33.149	33.149	31.174	187
2023-05-05	33.150	33.150	33.058	33.058	31.088	196
2023-05-04	33.003	33.003	33.003	33.003	31.037	61
2023-05-03	33.050	33.050	33.027	33.027	31.060	207
2023-05-02	33.000	33.000	33.000	33.000	31.034	0
2023-04-28	33.550	33.550	33.000	33.000	31.034	401
2023-04-27	33.200	33.797	33.200	33.797	31.783	259
2023-04-26	32.850	33.150	32.650	33.150	31.175	86
2023-04-25	32.450	32.650	32.450	32.450	30.517	25
2023-04-24	32.350	32.600	32.273	32.273	30.351	103
2023-04-21	32.200	32.400	32.050	32.050	30.141	181
2023-04-20	32.900	32.900	32.900	32.900	30.940	68
2023-04-19	33.200	33.200	33.100	33.100	31.128	90
2023-04-18	33.300	33.300	33.300	33.300	31.316	0
2023-04-17	33.300	33.300	33.300	33.300	31.316	0
2023-04-14	33.300	33.300	33.300	33.300	31.316	0
2023-04-13	33.300	33.300	33.300	33.300	31.316	0
2023-04-12	33.300	33.300	33.300	33.300	31.316	2
2023-04-11	34.000	34.000	34.000	34.000	31.975	0
2023-04-06	34.000	34.000	34.000	34.000	31.975	160
2023-04-05	33.800	34.300	33.800	34.300	32.257	197
2023-04-04	33.350	33.350	33.350	33.350	31.363	135
2023-04-03	33.200	33.200	33.200	33.200	31.222	7
2023-03-31	32.750	32.750	32.750	32.750	30.799	0
2023-03-30	32.750	32.750	32.750	32.750	30.799	24
2023-03-29	32.750	32.750	32.650	32.650	30.705	74
2023-03-28	32.550	32.550	32.550	32.550	30.611	76
2023-03-27	32.550	32.550	32.550	32.550	30.611	20
2023-03-24	32.225	32.225	32.225	32.225	30.305	3,194
2023-03-23	32.800	32.800	32.150	32.150	30.235	644
2023-03-22	31.899	31.899	31.899	31.899	29.999	0
2023-03-21	31.899	31.899	31.899	31.899	29.999	5
2023-03-20	31.950	31.950	31.950	31.950	30.047	6
2023-03-17	32.150	32.150	32.150	32.150	30.235	14
2023-03-16	31.900	32.082	31.900	32.082	30.171	42
2023-03-15	33.050	33.050	33.050	33.050	31.081	0
2023-03-14	33.050	33.050	33.050	33.050	31.081	0
2023-03-13	33.050	33.050	33.050	33.050	31.081	0
2023-03-10	33.050	33.050	33.050	33.050	31.081	19
2023-03-09	33.600	33.600	33.600	33.600	31.598	0
2023-03-08	33.600	33.600	33.600	33.600	31.598	0
2023-03-07	33.600	33.600	33.600	33.600	31.598	0
2023-03-06	33.600	33.600	33.600	33.600	31.598	0
2023-03-03	33.600	33.600	33.600	33.600	31.598	0
2023-03-02	33.600	33.600	33.600	33.600	31.598	0
2023-03-01	33.600	33.600	33.600	33.600	31.598	0
2023-02-28	33.600	33.600	33.600	33.600	31.598	24
2023-02-27	32.999	32.999	32.999	32.999	31.033	0

← NewerPage 15 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.