SimFabric S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 3.800 | 3.890 | 3.680 | 3.795 | 3.795 | 11,847 |
| 2024-05-20 | 3.615 | 3.800 | 3.615 | 3.800 | 3.800 | 20,850 |
| 2024-05-17 | 3.515 | 3.700 | 3.455 | 3.650 | 3.650 | 33,736 |
| 2024-05-16 | 3.455 | 3.520 | 3.335 | 3.520 | 3.520 | 10,032 |
| 2024-05-15 | 3.415 | 3.460 | 3.360 | 3.420 | 3.420 | 5,517 |
| 2024-05-14 | 3.490 | 3.490 | 3.400 | 3.415 | 3.415 | 31,504 |
| 2024-05-13 | 3.500 | 3.510 | 3.300 | 3.490 | 3.490 | 16,651 |
| 2024-05-10 | 3.210 | 3.530 | 3.210 | 3.500 | 3.500 | 35,918 |
| 2024-05-09 | 3.330 | 3.355 | 3.210 | 3.300 | 3.300 | 13,649 |
| 2024-05-08 | 3.350 | 3.350 | 3.215 | 3.320 | 3.320 | 4,944 |
| 2024-05-07 | 3.215 | 3.320 | 3.150 | 3.300 | 3.300 | 18,870 |
| 2024-05-06 | 3.260 | 3.410 | 3.155 | 3.325 | 3.325 | 52,948 |
| 2024-05-02 | 3.525 | 3.525 | 3.280 | 3.310 | 3.310 | 19,502 |
| 2024-04-30 | 3.565 | 3.580 | 3.355 | 3.375 | 3.375 | 53,683 |
| 2024-04-29 | 3.490 | 3.570 | 3.385 | 3.560 | 3.560 | 26,594 |
| 2024-04-26 | 3.550 | 3.600 | 3.490 | 3.545 | 3.545 | 11,422 |
| 2024-04-25 | 3.615 | 3.615 | 3.500 | 3.550 | 3.550 | 10,609 |
| 2024-04-24 | 3.580 | 3.590 | 3.505 | 3.550 | 3.550 | 5,620 |
| 2024-04-23 | 3.535 | 3.595 | 3.510 | 3.575 | 3.575 | 21,971 |
| 2024-04-22 | 3.575 | 3.670 | 3.515 | 3.620 | 3.620 | 21,720 |
| 2024-04-19 | 3.530 | 3.640 | 3.505 | 3.525 | 3.525 | 16,250 |
| 2024-04-18 | 3.630 | 3.700 | 3.525 | 3.570 | 3.570 | 22,968 |
| 2024-04-17 | 3.620 | 3.725 | 3.610 | 3.715 | 3.715 | 1,179 |
| 2024-04-16 | 3.710 | 3.765 | 3.580 | 3.720 | 3.720 | 14,537 |
| 2024-04-15 | 3.735 | 3.770 | 3.650 | 3.680 | 3.680 | 9,889 |
| 2024-04-12 | 3.775 | 3.775 | 3.675 | 3.700 | 3.700 | 7,801 |
| 2024-04-11 | 3.800 | 3.810 | 3.710 | 3.770 | 3.770 | 3,689 |
| 2024-04-10 | 3.825 | 3.825 | 3.690 | 3.800 | 3.800 | 7,263 |
| 2024-04-09 | 3.780 | 3.875 | 3.730 | 3.825 | 3.825 | 11,743 |
| 2024-04-08 | 3.785 | 3.940 | 3.750 | 3.780 | 3.780 | 19,321 |
| 2024-04-05 | 3.960 | 3.975 | 3.750 | 3.940 | 3.940 | 39,001 |
| 2024-04-04 | 3.925 | 4.045 | 3.850 | 3.975 | 3.975 | 12,132 |
| 2024-04-03 | 3.945 | 4.050 | 3.880 | 4.000 | 4.000 | 25,397 |
| 2024-04-02 | 3.630 | 4.095 | 3.620 | 3.945 | 3.945 | 80,364 |
| 2024-03-28 | 3.785 | 3.785 | 3.610 | 3.650 | 3.650 | 28,869 |
| 2024-03-27 | 3.895 | 3.900 | 3.735 | 3.735 | 3.735 | 35,016 |
| 2024-03-26 | 3.790 | 3.960 | 3.740 | 3.865 | 3.865 | 63,040 |
| 2024-03-25 | 4.290 | 4.340 | 3.680 | 3.720 | 3.720 | 414,271 |
| 2024-03-22 | 4.200 | 4.375 | 4.100 | 4.300 | 4.300 | 15,240 |
| 2024-03-21 | 4.465 | 4.485 | 4.100 | 4.190 | 4.190 | 39,534 |
| 2024-03-20 | 4.360 | 4.440 | 4.310 | 4.440 | 4.440 | 21,076 |
| 2024-03-19 | 4.310 | 4.500 | 4.280 | 4.390 | 4.390 | 17,476 |
| 2024-03-18 | 4.250 | 4.650 | 4.200 | 4.400 | 4.400 | 60,047 |
| 2024-03-15 | 4.395 | 4.395 | 4.280 | 4.340 | 4.340 | 11,723 |
| 2024-03-14 | 4.410 | 4.500 | 4.325 | 4.340 | 4.340 | 40,880 |
| 2024-03-13 | 4.490 | 4.600 | 4.400 | 4.495 | 4.495 | 27,507 |
| 2024-03-12 | 4.570 | 4.750 | 4.480 | 4.520 | 4.520 | 24,847 |
| 2024-03-11 | 4.540 | 4.660 | 4.300 | 4.540 | 4.540 | 87,494 |
| 2024-03-08 | 4.750 | 4.870 | 4.500 | 4.540 | 4.540 | 63,396 |
| 2024-03-07 | 5.000 | 5.140 | 4.660 | 4.750 | 4.750 | 254,162 |
| 2024-03-06 | 4.190 | 5.480 | 4.145 | 4.930 | 4.930 | 584,105 |
| 2024-03-05 | 4.450 | 4.550 | 4.060 | 4.155 | 4.155 | 158,821 |
| 2024-03-04 | 4.815 | 4.815 | 4.335 | 4.500 | 4.500 | 69,470 |
| 2024-03-01 | 4.640 | 4.985 | 4.640 | 4.750 | 4.750 | 96,427 |
| 2024-02-29 | 4.750 | 5.030 | 4.480 | 4.680 | 4.680 | 195,564 |
| 2024-02-28 | 5.100 | 5.490 | 4.710 | 4.800 | 4.800 | 236,390 |
| 2024-02-27 | 5.200 | 5.650 | 4.920 | 5.100 | 5.100 | 774,771 |
| 2024-02-26 | 4.190 | 5.120 | 4.120 | 4.980 | 4.980 | 1,133,458 |
| 2024-02-23 | 3.230 | 4.300 | 3.200 | 4.300 | 4.300 | 515,441 |
| 2024-02-22 | 3.375 | 3.470 | 3.200 | 3.200 | 3.200 | 27,716 |
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.