SimFabric S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 3.270 | 3.280 | 3.000 | 3.010 | 3.010 | 126,519 |
| 2024-08-13 | 3.440 | 3.680 | 3.135 | 3.190 | 3.190 | 461,092 |
| 2024-08-12 | 2.865 | 3.465 | 2.800 | 3.410 | 3.410 | 784,061 |
| 2024-08-09 | 2.705 | 2.940 | 2.670 | 2.820 | 2.820 | 68,091 |
| 2024-08-08 | 2.630 | 2.725 | 2.630 | 2.665 | 2.665 | 38,393 |
| 2024-08-07 | 2.715 | 2.800 | 2.615 | 2.620 | 2.620 | 42,570 |
| 2024-08-06 | 2.820 | 2.860 | 2.600 | 2.750 | 2.750 | 108,784 |
| 2024-08-05 | 2.850 | 2.850 | 2.500 | 2.720 | 2.720 | 205,620 |
| 2024-08-02 | 2.960 | 3.150 | 2.810 | 2.925 | 2.925 | 156,160 |
| 2024-08-01 | 3.580 | 3.730 | 2.960 | 3.010 | 3.010 | 573,576 |
| 2024-07-31 | 3.680 | 4.070 | 3.400 | 3.510 | 3.510 | 1,548,082 |
| 2024-07-30 | 2.350 | 3.120 | 2.245 | 3.120 | 3.120 | 185,283 |
| 2024-07-29 | 2.395 | 2.395 | 2.250 | 2.350 | 2.350 | 4,796 |
| 2024-07-26 | 2.345 | 2.425 | 2.310 | 2.420 | 2.420 | 7,844 |
| 2024-07-25 | 2.350 | 2.465 | 2.305 | 2.345 | 2.345 | 33,356 |
| 2024-07-24 | 2.320 | 2.450 | 2.300 | 2.350 | 2.350 | 20,117 |
| 2024-07-23 | 2.345 | 2.410 | 2.300 | 2.300 | 2.300 | 35,315 |
| 2024-07-22 | 2.435 | 2.460 | 2.320 | 2.395 | 2.395 | 35,618 |
| 2024-07-19 | 2.200 | 2.660 | 2.120 | 2.420 | 2.420 | 262,053 |
| 2024-07-18 | 2.150 | 2.250 | 2.100 | 2.250 | 2.250 | 57,511 |
| 2024-07-17 | 2.270 | 2.345 | 2.100 | 2.155 | 2.155 | 167,082 |
| 2024-07-16 | 2.300 | 2.385 | 2.260 | 2.305 | 2.305 | 56,141 |
| 2024-07-15 | 2.560 | 2.590 | 2.300 | 2.300 | 2.300 | 145,280 |
| 2024-07-12 | 2.560 | 2.600 | 2.520 | 2.595 | 2.595 | 24,786 |
| 2024-07-11 | 2.580 | 2.585 | 2.500 | 2.560 | 2.560 | 20,645 |
| 2024-07-10 | 2.480 | 2.575 | 2.380 | 2.510 | 2.510 | 71,457 |
| 2024-07-09 | 2.700 | 2.810 | 2.230 | 2.480 | 2.480 | 480,795 |
| 2024-07-08 | 2.950 | 3.100 | 2.600 | 2.655 | 2.655 | 202,588 |
| 2024-07-05 | 3.000 | 3.000 | 2.925 | 2.980 | 2.980 | 13,705 |
| 2024-07-04 | 3.065 | 3.090 | 2.900 | 2.950 | 2.950 | 88,480 |
| 2024-07-03 | 3.120 | 3.120 | 3.015 | 3.115 | 3.115 | 8,834 |
| 2024-07-02 | 3.135 | 3.140 | 3.070 | 3.125 | 3.125 | 10,578 |
| 2024-07-01 | 3.060 | 3.140 | 3.030 | 3.090 | 3.090 | 14,258 |
| 2024-06-28 | 3.080 | 3.150 | 3.030 | 3.150 | 3.150 | 2,587 |
| 2024-06-27 | 3.185 | 3.185 | 3.080 | 3.155 | 3.155 | 3,292 |
| 2024-06-26 | 3.080 | 3.190 | 3.020 | 3.190 | 3.190 | 21,034 |
| 2024-06-25 | 3.115 | 3.115 | 3.015 | 3.100 | 3.100 | 3,207 |
| 2024-06-24 | 3.140 | 3.140 | 3.005 | 3.125 | 3.125 | 11,865 |
| 2024-06-21 | 3.130 | 3.145 | 3.095 | 3.140 | 3.140 | 6,477 |
| 2024-06-20 | 3.170 | 3.170 | 3.065 | 3.140 | 3.140 | 10,940 |
| 2024-06-19 | 3.160 | 3.180 | 3.090 | 3.170 | 3.170 | 8,581 |
| 2024-06-18 | 3.190 | 3.190 | 3.110 | 3.115 | 3.115 | 5,620 |
| 2024-06-17 | 3.105 | 3.235 | 3.100 | 3.160 | 3.160 | 17,918 |
| 2024-06-14 | 3.145 | 3.190 | 3.070 | 3.150 | 3.150 | 5,501 |
| 2024-06-13 | 3.170 | 3.245 | 3.000 | 3.155 | 3.155 | 25,283 |
| 2024-06-12 | 3.200 | 3.270 | 3.130 | 3.250 | 3.250 | 9,212 |
| 2024-06-11 | 3.175 | 3.250 | 3.100 | 3.250 | 3.250 | 13,383 |
| 2024-06-10 | 3.180 | 3.280 | 3.140 | 3.220 | 3.220 | 12,187 |
| 2024-06-07 | 3.195 | 3.285 | 3.180 | 3.215 | 3.215 | 13,029 |
| 2024-06-06 | 3.540 | 3.540 | 3.190 | 3.245 | 3.245 | 206,785 |
| 2024-06-05 | 3.605 | 3.675 | 3.550 | 3.550 | 3.550 | 8,284 |
| 2024-06-04 | 3.760 | 3.760 | 3.605 | 3.695 | 3.695 | 5,435 |
| 2024-06-03 | 3.800 | 3.890 | 3.685 | 3.710 | 3.710 | 9,601 |
| 2024-05-31 | 3.790 | 3.870 | 3.610 | 3.720 | 3.720 | 35,319 |
| 2024-05-29 | 3.600 | 3.600 | 3.400 | 3.540 | 3.540 | 6,388 |
| 2024-05-28 | 3.555 | 3.600 | 3.555 | 3.600 | 3.600 | 911 |
| 2024-05-27 | 3.575 | 3.650 | 3.500 | 3.630 | 3.630 | 6,623 |
| 2024-05-24 | 3.665 | 3.665 | 3.480 | 3.500 | 3.500 | 8,105 |
| 2024-05-23 | 3.550 | 3.630 | 3.520 | 3.575 | 3.575 | 14,338 |
| 2024-05-22 | 3.845 | 3.850 | 3.550 | 3.560 | 3.560 | 20,370 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-07-05 | 0.2400 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.