SimFabric S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 3.385 | 3.385 | 3.310 | 3.385 | 3.385 | 7,011 |
| 2023-11-23 | 3.365 | 3.400 | 3.340 | 3.380 | 3.380 | 4,212 |
| 2023-11-22 | 3.410 | 3.420 | 3.355 | 3.420 | 3.420 | 1,921 |
| 2023-11-21 | 3.400 | 3.440 | 3.340 | 3.420 | 3.420 | 4,299 |
| 2023-11-20 | 3.330 | 3.505 | 3.310 | 3.450 | 3.450 | 13,442 |
| 2023-11-17 | 3.405 | 3.405 | 3.350 | 3.350 | 3.350 | 4,337 |
| 2023-11-16 | 3.410 | 3.410 | 3.350 | 3.350 | 3.350 | 1,244 |
| 2023-11-15 | 3.450 | 3.450 | 3.350 | 3.390 | 3.390 | 7,906 |
| 2023-11-14 | 3.350 | 3.410 | 3.320 | 3.410 | 3.410 | 9,946 |
| 2023-11-13 | 3.380 | 3.435 | 3.310 | 3.410 | 3.410 | 8,110 |
| 2023-11-10 | 3.400 | 3.490 | 3.380 | 3.380 | 3.380 | 7,684 |
| 2023-11-09 | 3.440 | 3.495 | 3.400 | 3.495 | 3.495 | 9,925 |
| 2023-11-08 | 3.450 | 3.520 | 3.425 | 3.500 | 3.500 | 34,028 |
| 2023-11-07 | 3.500 | 3.500 | 3.450 | 3.500 | 3.500 | 10,431 |
| 2023-11-06 | 3.490 | 3.500 | 3.450 | 3.500 | 3.500 | 6,497 |
| 2023-11-03 | 3.610 | 3.640 | 3.400 | 3.495 | 3.495 | 21,012 |
| 2023-11-02 | 3.590 | 3.680 | 3.550 | 3.610 | 3.610 | 17,254 |
| 2023-10-31 | 3.595 | 3.595 | 3.450 | 3.590 | 3.590 | 7,955 |
| 2023-10-30 | 3.510 | 3.650 | 3.435 | 3.595 | 3.595 | 15,148 |
| 2023-10-27 | 3.500 | 3.670 | 3.450 | 3.450 | 3.450 | 4,502 |
| 2023-10-26 | 3.500 | 3.600 | 3.400 | 3.600 | 3.600 | 9,158 |
| 2023-10-25 | 3.525 | 3.680 | 3.500 | 3.580 | 3.580 | 36,684 |
| 2023-10-24 | 3.500 | 3.535 | 3.460 | 3.530 | 3.530 | 5,047 |
| 2023-10-23 | 3.550 | 3.555 | 3.445 | 3.535 | 3.535 | 3,637 |
| 2023-10-20 | 3.515 | 3.570 | 3.440 | 3.560 | 3.560 | 6,936 |
| 2023-10-19 | 3.630 | 3.680 | 3.560 | 3.590 | 3.590 | 1,093 |
| 2023-10-18 | 3.560 | 3.690 | 3.525 | 3.635 | 3.635 | 2,356 |
| 2023-10-17 | 3.480 | 3.650 | 3.480 | 3.640 | 3.640 | 13,138 |
| 2023-10-16 | 3.505 | 3.650 | 3.480 | 3.600 | 3.600 | 8,153 |
| 2023-10-13 | 3.555 | 3.590 | 3.505 | 3.575 | 3.575 | 8,490 |
| 2023-10-12 | 3.550 | 3.670 | 3.505 | 3.620 | 3.620 | 13,105 |
| 2023-10-11 | 3.680 | 3.680 | 3.550 | 3.670 | 3.670 | 3,120 |
| 2023-10-10 | 3.695 | 3.695 | 3.580 | 3.680 | 3.680 | 1,318 |
| 2023-10-09 | 3.660 | 3.735 | 3.550 | 3.675 | 3.675 | 7,975 |
| 2023-10-06 | 3.665 | 3.790 | 3.660 | 3.750 | 3.750 | 5,769 |
| 2023-10-05 | 3.795 | 3.815 | 3.670 | 3.795 | 3.795 | 3,631 |
| 2023-10-04 | 3.730 | 3.800 | 3.700 | 3.700 | 3.700 | 4,294 |
| 2023-10-03 | 3.760 | 3.785 | 3.530 | 3.750 | 3.750 | 10,214 |
| 2023-10-02 | 3.835 | 3.835 | 3.700 | 3.700 | 3.700 | 4,179 |
| 2023-09-29 | 3.750 | 3.840 | 3.710 | 3.720 | 3.720 | 19,009 |
| 2023-09-28 | 3.850 | 3.850 | 3.710 | 3.750 | 3.750 | 15,618 |
| 2023-09-27 | 3.780 | 3.900 | 3.780 | 3.850 | 3.850 | 32,598 |
| 2023-09-26 | 3.790 | 3.790 | 3.720 | 3.755 | 3.755 | 10,156 |
| 2023-09-25 | 3.780 | 4.000 | 3.720 | 3.790 | 3.790 | 53,091 |
| 2023-09-22 | 3.735 | 3.795 | 3.725 | 3.750 | 3.750 | 5,700 |
| 2023-09-21 | 3.760 | 3.820 | 3.720 | 3.760 | 3.760 | 10,917 |
| 2023-09-20 | 3.825 | 3.830 | 3.750 | 3.825 | 3.825 | 3,620 |
| 2023-09-19 | 3.850 | 3.850 | 3.750 | 3.830 | 3.830 | 18,276 |
| 2023-09-18 | 3.800 | 4.050 | 3.680 | 3.875 | 3.875 | 108,519 |
| 2023-09-15 | 3.750 | 3.820 | 3.750 | 3.750 | 3.750 | 865 |
| 2023-09-14 | 3.840 | 3.840 | 3.730 | 3.800 | 3.800 | 7,276 |
| 2023-09-13 | 3.800 | 3.840 | 3.800 | 3.840 | 3.840 | 9,922 |
| 2023-09-12 | 3.780 | 3.800 | 3.735 | 3.800 | 3.800 | 3,623 |
| 2023-09-11 | 3.800 | 3.800 | 3.755 | 3.800 | 3.800 | 3,255 |
| 2023-09-08 | 3.810 | 3.810 | 3.745 | 3.800 | 3.800 | 2,176 |
| 2023-09-07 | 3.820 | 3.820 | 3.735 | 3.800 | 3.800 | 2,416 |
| 2023-09-06 | 3.730 | 3.830 | 3.700 | 3.820 | 3.820 | 3,348 |
| 2023-09-05 | 3.800 | 3.850 | 3.700 | 3.810 | 3.810 | 8,170 |
| 2023-09-04 | 3.790 | 3.895 | 3.720 | 3.850 | 3.850 | 23,382 |
| 2023-09-01 | 3.790 | 3.800 | 3.700 | 3.790 | 3.790 | 11,984 |
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.