Synergie historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-24	32.999	32.999	32.999	32.999	31.033	0
2023-02-23	32.999	32.999	32.999	32.999	31.033	0
2023-02-22	32.999	32.999	32.999	32.999	31.033	0
2023-02-21	32.999	32.999	32.999	32.999	31.033	24
2023-02-20	33.200	33.200	33.200	33.200	31.222	0
2023-02-17	33.200	33.200	33.200	33.200	31.222	33
2023-02-16	33.250	33.250	33.250	33.250	31.269	0
2023-02-15	33.250	33.250	33.250	33.250	31.269	60
2023-02-14	33.300	33.300	33.300	33.300	31.316	30
2023-02-13	33.850	33.850	33.850	33.850	31.834	0
2023-02-10	33.850	33.850	33.850	33.850	31.834	0
2023-02-09	33.850	33.850	33.850	33.850	31.834	60
2023-02-08	34.100	34.100	34.100	34.100	32.069	56
2023-02-07	34.150	34.150	34.150	34.150	32.116	0
2023-02-06	34.150	34.150	34.150	34.150	32.116	0
2023-02-03	34.150	34.150	34.150	34.150	32.116	0
2023-02-02	33.500	34.150	33.500	34.150	32.116	101
2023-02-01	33.400	33.400	33.400	33.400	31.410	0
2023-01-31	33.350	33.400	33.300	33.400	31.410	118
2023-01-30	33.100	33.100	33.100	33.100	31.128	0
2023-01-27	33.250	33.250	33.100	33.100	31.128	18
2023-01-26	32.500	32.500	32.500	32.500	30.564	0
2023-01-25	32.500	32.500	32.500	32.500	30.564	0
2023-01-24	32.500	32.500	32.500	32.500	30.564	0
2023-01-23	32.500	32.500	32.500	32.500	30.564	0
2023-01-20	32.500	32.500	32.500	32.500	30.564	0
2023-01-19	32.500	32.500	32.500	32.500	30.564	0
2023-01-18	32.500	32.500	32.500	32.500	30.564	66
2023-01-17	32.500	32.500	32.500	32.500	30.564	66
2023-01-16	32.497	32.497	32.497	32.497	30.561	141
2023-01-13	32.500	32.500	32.450	32.450	30.517	9
2023-01-12	32.200	32.200	32.200	32.200	30.282	0
2023-01-11	32.000	32.200	32.000	32.200	30.282	134
2023-01-10	29.554	29.554	29.554	29.554	27.794	0
2023-01-09	29.554	29.554	29.554	29.554	27.794	0
2023-01-06	29.554	29.554	29.554	29.554	27.794	0
2023-01-05	29.554	29.554	29.554	29.554	27.794	0
2023-01-04	29.554	29.554	29.554	29.554	27.794	0
2023-01-03	29.554	29.554	29.554	29.554	27.794	0
2022-12-30	29.554	29.554	29.554	29.554	27.794	0
2022-12-29	29.554	29.554	29.554	29.554	27.794	0
2022-12-28	29.554	29.554	29.554	29.554	27.794	28
2022-12-23	30.600	30.647	30.350	30.600	28.777	238
2022-12-22	30.650	30.650	30.650	30.650	28.824	0
2022-12-21	30.650	30.650	30.650	30.650	28.824	0
2022-12-20	30.650	30.650	30.650	30.650	28.824	0
2022-12-19	30.650	30.650	30.650	30.650	28.824	0
2022-12-16	30.600	30.650	30.350	30.650	28.824	258
2022-12-15	30.597	30.597	30.597	30.597	28.774	0
2022-12-14	30.615	30.615	30.597	30.597	28.774	119
2022-12-13	30.615	30.615	30.615	30.615	28.791	119
2022-12-12	30.597	30.597	30.597	30.597	28.774	653
2022-12-09	31.100	31.100	31.100	31.100	29.247	0
2022-12-08	31.100	31.100	31.100	31.100	29.247	46
2022-12-07	31.000	31.000	30.987	30.987	29.141	178
2022-12-06	30.700	30.700	30.700	30.700	28.871	0
2022-12-05	30.700	30.700	30.700	30.700	28.871	0
2022-12-02	30.700	30.700	30.700	30.700	28.871	15
2022-12-01	30.750	30.750	30.750	30.750	28.918	0
2022-11-30	30.100	30.750	30.100	30.750	28.918	57

← NewerPage 16 of 21 · 1,244 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.