Synergie historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-05	26.497	26.497	26.497	26.497	24.919	0
2022-09-02	26.497	26.497	26.497	26.497	24.919	15
2022-09-01	27.650	27.650	27.650	27.650	26.003	0
2022-08-31	27.650	27.650	27.650	27.650	26.003	0
2022-08-30	27.650	27.650	27.650	27.650	26.003	0
2022-08-26	27.650	27.650	27.650	27.650	26.003	0
2022-08-25	27.650	27.650	27.650	27.650	26.003	0
2022-08-24	27.650	27.650	27.650	27.650	26.003	0
2022-08-23	27.650	27.650	27.650	27.650	26.003	0
2022-08-22	27.650	27.650	27.650	27.650	26.003	0
2022-08-19	27.650	27.650	27.650	27.650	26.003	4
2022-08-18	28.000	28.000	28.000	28.000	26.332	0
2022-08-17	28.000	28.000	28.000	28.000	26.332	0
2022-08-16	28.000	28.000	28.000	28.000	26.332	0
2022-08-15	28.000	28.000	28.000	28.000	26.332	0
2022-08-12	28.000	28.000	28.000	28.000	26.332	0
2022-08-11	28.000	28.000	28.000	28.000	26.332	0
2022-08-10	28.000	28.000	28.000	28.000	26.332	0
2022-08-09	28.000	28.000	28.000	28.000	26.332	0
2022-08-08	28.000	28.000	28.000	28.000	26.332	0
2022-08-05	28.000	28.000	28.000	28.000	26.332	0
2022-08-04	28.000	28.000	28.000	28.000	26.332	0
2022-08-03	28.000	28.000	28.000	28.000	26.332	0
2022-08-02	28.000	28.000	28.000	28.000	26.332	0
2022-08-01	28.000	28.000	28.000	28.000	26.332	0
2022-07-29	28.000	28.000	28.000	28.000	26.332	0
2022-07-28	28.000	28.000	28.000	28.000	26.332	0
2022-07-27	28.000	28.000	28.000	28.000	26.332	111
2022-07-26	28.100	28.100	28.100	28.100	26.426	0
2022-07-25	28.100	28.100	28.100	28.100	26.426	0
2022-07-22	28.100	28.100	28.100	28.100	26.426	3
2022-07-21	29.350	29.350	29.350	29.350	27.602	0
2022-07-20	29.350	29.350	29.350	29.350	27.602	0
2022-07-19	29.350	29.350	29.350	29.350	27.602	76
2022-07-18	29.350	29.350	29.350	29.350	27.602	0
2022-07-15	29.350	29.350	29.350	29.350	27.602	76
2022-07-14	28.200	28.200	28.200	28.200	26.520	0
2022-07-13	27.900	28.200	27.900	28.200	26.520	160
2022-07-12	29.300	29.300	28.650	28.650	26.943	336
2022-07-11	28.450	29.900	28.450	29.900	28.119	383
2022-07-08	27.187	27.187	27.187	27.187	25.567	0
2022-07-07	27.187	27.187	27.187	27.187	25.567	0
2022-07-06	27.187	27.187	27.187	27.187	25.567	0
2022-07-05	27.187	27.187	27.187	27.187	25.567	0
2022-07-04	27.187	27.187	27.187	27.187	25.567	0
2022-07-01	27.187	27.187	27.187	27.187	25.567	148
2022-06-30	26.850	27.200	26.850	26.932	25.328	321
2022-06-29	28.800	28.800	28.800	28.800	27.084	0
2022-06-28	28.800	28.800	28.800	28.800	26.332	0
2022-06-27	28.800	28.800	28.800	28.800	26.332	0
2022-06-24	28.800	28.800	28.800	28.800	26.332	340
2022-06-23	29.745	29.745	29.745	29.745	27.196	0
2022-06-22	30.250	30.250	29.745	29.745	27.196	130
2022-06-21	30.150	30.150	29.600	29.600	27.063	650
2022-06-20	30.000	30.000	30.000	30.000	27.429	0
2022-06-17	30.200	30.200	30.000	30.000	27.429	321
2022-06-16	30.200	30.200	30.000	30.000	27.429	321
2022-06-15	30.300	30.300	30.300	30.300	27.703	101
2022-06-14	29.100	30.200	29.100	30.200	27.612	480
2022-06-13	31.692	31.692	31.692	31.692	28.976	91

← NewerPage 18 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.