Synergie historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-29	29.800	29.800	29.800	29.800	28.025	30
2022-11-28	29.800	29.800	29.800	29.800	28.025	12
2022-11-25	29.300	29.300	29.300	29.300	27.555	0
2022-11-24	29.300	29.300	29.300	29.300	27.555	0
2022-11-23	29.300	29.300	29.300	29.300	27.555	0
2022-11-22	29.300	29.300	29.300	29.300	27.555	0
2022-11-21	29.300	29.300	29.300	29.300	27.555	0
2022-11-18	29.300	29.300	29.300	29.300	27.555	66
2022-11-17	29.300	29.300	29.300	29.300	27.555	0
2022-11-16	29.300	29.300	29.300	29.300	27.555	0
2022-11-15	29.300	29.300	29.300	29.300	27.555	66
2022-11-14	28.825	28.825	28.825	28.825	27.108	0
2022-11-11	28.825	28.825	28.825	28.825	27.108	6
2022-11-10	28.722	28.722	28.722	28.722	27.011	0
2022-11-09	28.722	28.722	28.722	28.722	27.011	30
2022-11-08	27.917	28.553	27.917	28.553	26.852	615
2022-11-07	27.600	27.600	27.600	27.600	25.956	0
2022-11-04	27.600	27.600	27.600	27.600	25.956	108
2022-11-03	27.031	27.031	27.031	27.031	25.420	0
2022-11-02	27.031	27.031	27.031	27.031	25.420	0
2022-11-01	27.031	27.031	27.031	27.031	25.420	0
2022-10-31	27.031	27.031	27.031	27.031	25.420	0
2022-10-28	27.031	27.031	27.031	27.031	25.420	0
2022-10-27	27.031	27.031	27.031	27.031	25.420	39
2022-10-26	27.600	27.600	27.600	27.600	25.956	0
2022-10-25	27.600	27.600	27.600	27.600	25.956	0
2022-10-24	27.600	27.600	27.600	27.600	25.956	108
2022-10-21	27.400	28.100	27.400	28.050	26.379	72
2022-10-20	25.200	25.200	25.200	25.200	23.699	0
2022-10-19	25.200	25.200	25.200	25.200	23.699	0
2022-10-18	25.200	25.200	25.200	25.200	23.699	0
2022-10-17	25.200	25.200	25.200	25.200	23.699	0
2022-10-14	25.200	25.200	25.200	25.200	23.699	0
2022-10-13	25.200	25.200	25.200	25.200	23.699	62
2022-10-12	25.350	25.350	25.350	25.350	23.840	0
2022-10-11	25.350	25.350	25.350	25.350	23.840	0
2022-10-10	25.350	25.350	25.350	25.350	23.840	25
2022-10-07	24.250	24.250	24.250	24.250	22.805	0
2022-10-06	24.250	24.250	24.250	24.250	22.805	0
2022-10-05	24.250	24.250	24.250	24.250	22.805	0
2022-10-04	24.250	24.250	24.250	24.250	22.805	30
2022-10-03	23.400	23.450	23.400	23.450	22.053	19
2022-09-30	23.300	23.300	23.300	23.300	21.912	0
2022-09-29	23.300	23.300	23.300	23.300	21.912	0
2022-09-28	23.300	23.300	23.300	23.300	21.912	7
2022-09-27	24.250	24.250	24.250	24.250	22.805	0
2022-09-26	24.250	24.250	24.250	24.250	22.805	0
2022-09-23	24.250	24.250	24.250	24.250	22.805	0
2022-09-22	24.250	24.250	24.250	24.250	22.805	0
2022-09-21	24.250	24.250	24.250	24.250	22.805	0
2022-09-20	24.250	24.250	24.250	24.250	22.805	0
2022-09-16	24.250	24.250	24.250	24.250	22.805	0
2022-09-15	24.250	24.250	24.250	24.250	22.805	84
2022-09-14	26.497	26.497	26.497	26.497	24.919	0
2022-09-13	26.497	26.497	26.497	26.497	24.919	0
2022-09-12	26.497	26.497	26.497	26.497	24.919	0
2022-09-09	26.497	26.497	26.497	26.497	24.919	0
2022-09-08	26.497	26.497	26.497	26.497	24.919	0
2022-09-07	26.497	26.497	26.497	26.497	24.919	0
2022-09-06	26.497	26.497	26.497	26.497	24.919	0

← NewerPage 17 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.