SimFabric S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-21 | 3.300 | 3.395 | 3.220 | 3.375 | 3.375 | 9,844 |
| 2024-02-20 | 3.300 | 3.380 | 3.200 | 3.335 | 3.335 | 12,066 |
| 2024-02-19 | 3.345 | 3.425 | 3.260 | 3.400 | 3.400 | 19,561 |
| 2024-02-16 | 3.430 | 3.595 | 3.250 | 3.400 | 3.400 | 251,263 |
| 2024-02-15 | 3.525 | 3.560 | 3.405 | 3.430 | 3.430 | 115,158 |
| 2024-02-14 | 3.220 | 3.540 | 3.130 | 3.500 | 3.500 | 474,710 |
| 2024-02-13 | 3.250 | 3.375 | 3.120 | 3.150 | 3.150 | 260,187 |
| 2024-02-12 | 3.120 | 3.490 | 3.120 | 3.265 | 3.265 | 37,238 |
| 2024-02-09 | 3.540 | 3.580 | 3.385 | 3.415 | 3.415 | 25,686 |
| 2024-02-08 | 3.390 | 3.595 | 3.300 | 3.420 | 3.420 | 114,725 |
| 2024-02-07 | 3.330 | 3.390 | 3.250 | 3.390 | 3.390 | 15,715 |
| 2024-02-06 | 3.390 | 3.415 | 3.215 | 3.360 | 3.360 | 108,550 |
| 2024-02-05 | 3.305 | 3.595 | 3.200 | 3.390 | 3.390 | 146,446 |
| 2024-02-02 | 3.445 | 3.620 | 3.360 | 3.490 | 3.490 | 350,554 |
| 2024-02-01 | 2.840 | 3.335 | 2.770 | 3.335 | 3.335 | 162,581 |
| 2024-01-31 | 2.900 | 2.900 | 2.725 | 2.855 | 2.855 | 19,782 |
| 2024-01-30 | 2.915 | 2.915 | 2.780 | 2.805 | 2.805 | 1,638 |
| 2024-01-29 | 2.785 | 2.915 | 2.785 | 2.915 | 2.915 | 8,315 |
| 2024-01-26 | 2.805 | 2.840 | 2.725 | 2.830 | 2.830 | 3,619 |
| 2024-01-25 | 2.855 | 2.855 | 2.780 | 2.805 | 2.805 | 2,428 |
| 2024-01-24 | 2.830 | 2.860 | 2.805 | 2.855 | 2.855 | 4,314 |
| 2024-01-23 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 205 |
| 2024-01-22 | 2.820 | 2.860 | 2.820 | 2.860 | 2.860 | 2,398 |
| 2024-01-19 | 2.780 | 2.855 | 2.770 | 2.795 | 2.795 | 11,100 |
| 2024-01-18 | 2.780 | 2.880 | 2.780 | 2.780 | 2.780 | 2,217 |
| 2024-01-17 | 2.910 | 2.910 | 2.765 | 2.895 | 2.895 | 4,977 |
| 2024-01-16 | 2.930 | 2.930 | 2.900 | 2.925 | 2.925 | 6,519 |
| 2024-01-15 | 2.900 | 2.930 | 2.830 | 2.915 | 2.915 | 18,937 |
| 2024-01-12 | 2.900 | 2.900 | 2.855 | 2.900 | 2.900 | 682 |
| 2024-01-11 | 2.770 | 2.900 | 2.770 | 2.900 | 2.900 | 2,982 |
| 2024-01-10 | 2.810 | 2.935 | 2.800 | 2.880 | 2.880 | 15,796 |
| 2024-01-09 | 2.875 | 2.875 | 2.635 | 2.810 | 2.810 | 7,453 |
| 2024-01-08 | 2.890 | 2.890 | 2.770 | 2.800 | 2.800 | 1,274 |
| 2024-01-05 | 2.890 | 2.920 | 2.760 | 2.770 | 2.770 | 46,897 |
| 2024-01-04 | 2.910 | 2.925 | 2.810 | 2.880 | 2.880 | 4,273 |
| 2024-01-03 | 2.915 | 2.960 | 2.840 | 2.935 | 2.935 | 22,393 |
| 2024-01-02 | 2.780 | 2.940 | 2.600 | 2.910 | 2.910 | 115,812 |
| 2023-12-29 | 2.790 | 2.900 | 2.680 | 2.780 | 2.780 | 23,783 |
| 2023-12-28 | 2.700 | 2.790 | 2.630 | 2.790 | 2.790 | 10,774 |
| 2023-12-27 | 2.765 | 2.800 | 2.510 | 2.700 | 2.700 | 61,868 |
| 2023-12-22 | 2.760 | 2.800 | 2.750 | 2.800 | 2.800 | 16,701 |
| 2023-12-21 | 2.950 | 2.950 | 2.720 | 2.850 | 2.850 | 130,157 |
| 2023-12-20 | 3.100 | 3.100 | 2.940 | 2.995 | 2.995 | 143,123 |
| 2023-12-19 | 3.190 | 3.200 | 3.080 | 3.120 | 3.120 | 15,393 |
| 2023-12-18 | 3.260 | 3.260 | 3.100 | 3.200 | 3.200 | 27,762 |
| 2023-12-15 | 3.130 | 3.340 | 3.130 | 3.200 | 3.200 | 25,250 |
| 2023-12-14 | 3.360 | 3.425 | 3.120 | 3.120 | 3.120 | 66,780 |
| 2023-12-13 | 3.435 | 3.445 | 3.250 | 3.345 | 3.345 | 36,250 |
| 2023-12-12 | 3.460 | 3.460 | 3.380 | 3.435 | 3.435 | 2,305 |
| 2023-12-11 | 3.425 | 3.470 | 3.380 | 3.465 | 3.465 | 1,434 |
| 2023-12-08 | 3.430 | 3.535 | 3.430 | 3.470 | 3.470 | 4,743 |
| 2023-12-07 | 3.460 | 3.460 | 3.370 | 3.400 | 3.400 | 929 |
| 2023-12-06 | 3.460 | 3.580 | 3.350 | 3.355 | 3.355 | 23,366 |
| 2023-12-05 | 3.520 | 3.520 | 3.345 | 3.470 | 3.470 | 8,829 |
| 2023-12-04 | 3.470 | 3.595 | 3.450 | 3.590 | 3.590 | 10,795 |
| 2023-12-01 | 3.450 | 3.485 | 3.425 | 3.440 | 3.440 | 6,142 |
| 2023-11-30 | 3.515 | 3.675 | 3.410 | 3.480 | 3.480 | 97,511 |
| 2023-11-29 | 3.460 | 3.480 | 3.380 | 3.450 | 3.450 | 5,704 |
| 2023-11-28 | 3.420 | 3.480 | 3.380 | 3.480 | 3.480 | 4,076 |
| 2023-11-27 | 3.430 | 3.490 | 3.325 | 3.480 | 3.480 | 8,648 |
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.