SimFabric S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-31 | 3.825 | 3.840 | 3.780 | 3.830 | 3.830 | 2,899 |
| 2023-08-30 | 3.775 | 3.870 | 3.775 | 3.825 | 3.825 | 10,697 |
| 2023-08-29 | 3.875 | 3.875 | 3.755 | 3.820 | 3.820 | 5,178 |
| 2023-08-28 | 3.835 | 3.950 | 3.750 | 3.880 | 3.880 | 22,885 |
| 2023-08-25 | 3.840 | 3.870 | 3.755 | 3.840 | 3.840 | 10,324 |
| 2023-08-24 | 3.920 | 3.965 | 3.840 | 3.840 | 3.840 | 7,216 |
| 2023-08-23 | 4.035 | 4.035 | 3.800 | 3.800 | 3.800 | 13,611 |
| 2023-08-22 | 3.970 | 3.970 | 3.850 | 3.850 | 3.850 | 15,210 |
| 2023-08-21 | 3.800 | 4.060 | 3.745 | 3.970 | 3.970 | 26,135 |
| 2023-08-18 | 3.850 | 3.900 | 3.780 | 3.800 | 3.800 | 8,831 |
| 2023-08-17 | 3.935 | 3.970 | 3.840 | 3.860 | 3.860 | 19,725 |
| 2023-08-16 | 4.050 | 4.140 | 3.900 | 3.980 | 3.980 | 25,247 |
| 2023-08-14 | 3.950 | 4.090 | 3.800 | 4.050 | 4.050 | 48,653 |
| 2023-08-11 | 3.815 | 3.965 | 3.800 | 3.940 | 3.940 | 7,124 |
| 2023-08-10 | 3.870 | 3.870 | 3.810 | 3.860 | 3.860 | 5,980 |
| 2023-08-09 | 3.820 | 3.930 | 3.805 | 3.875 | 3.875 | 7,400 |
| 2023-08-08 | 4.010 | 4.010 | 3.850 | 3.880 | 3.880 | 17,749 |
| 2023-08-07 | 4.060 | 4.060 | 3.960 | 4.020 | 4.020 | 13,694 |
| 2023-08-04 | 4.035 | 4.175 | 3.970 | 4.060 | 4.060 | 43,939 |
| 2023-08-03 | 3.845 | 4.150 | 3.750 | 4.040 | 4.040 | 39,186 |
| 2023-08-02 | 3.850 | 3.860 | 3.720 | 3.825 | 3.825 | 31,726 |
| 2023-08-01 | 3.880 | 3.980 | 3.820 | 3.940 | 3.940 | 72,866 |
| 2023-07-31 | 3.800 | 4.150 | 3.800 | 3.960 | 3.960 | 413,839 |
| 2023-07-28 | 3.585 | 3.585 | 3.525 | 3.530 | 3.530 | 5,444 |
| 2023-07-27 | 3.530 | 3.630 | 3.525 | 3.590 | 3.590 | 16,550 |
| 2023-07-26 | 3.590 | 3.590 | 3.500 | 3.530 | 3.530 | 4,792 |
| 2023-07-25 | 3.610 | 3.610 | 3.550 | 3.555 | 3.555 | 9,720 |
| 2023-07-24 | 3.630 | 3.630 | 3.565 | 3.595 | 3.595 | 7,702 |
| 2023-07-21 | 3.640 | 3.640 | 3.565 | 3.570 | 3.570 | 7,072 |
| 2023-07-20 | 3.630 | 3.775 | 3.580 | 3.640 | 3.640 | 31,559 |
| 2023-07-19 | 3.640 | 3.660 | 3.570 | 3.640 | 3.640 | 5,219 |
| 2023-07-18 | 3.600 | 3.680 | 3.600 | 3.640 | 3.640 | 3,356 |
| 2023-07-17 | 3.600 | 3.685 | 3.570 | 3.670 | 3.670 | 6,652 |
| 2023-07-14 | 3.720 | 3.720 | 3.550 | 3.600 | 3.600 | 34,248 |
| 2023-07-13 | 3.660 | 3.940 | 3.660 | 3.740 | 3.740 | 105,000 |
| 2023-07-12 | 3.635 | 3.700 | 3.550 | 3.660 | 3.660 | 6,118 |
| 2023-07-11 | 3.470 | 3.680 | 3.470 | 3.640 | 3.640 | 6,506 |
| 2023-07-10 | 3.470 | 3.585 | 3.470 | 3.470 | 3.470 | 3,682 |
| 2023-07-07 | 3.420 | 3.500 | 3.400 | 3.470 | 3.470 | 10,090 |
| 2023-07-06 | 3.470 | 3.530 | 3.360 | 3.420 | 3.420 | 23,091 |
| 2023-07-05 | 3.540 | 3.610 | 3.460 | 3.510 | 3.510 | 34,782 |
| 2023-07-04 | 3.680 | 3.680 | 3.515 | 3.535 | 3.535 | 25,818 |
| 2023-07-03 | 3.600 | 3.680 | 3.570 | 3.680 | 3.680 | 6,972 |
| 2023-06-30 | 3.590 | 3.700 | 3.590 | 3.640 | 3.640 | 14,331 |
| 2023-06-29 | 3.685 | 3.700 | 3.565 | 3.565 | 3.565 | 16,776 |
| 2023-06-28 | 3.800 | 3.800 | 3.530 | 3.670 | 3.670 | 19,304 |
| 2023-06-27 | 3.635 | 3.740 | 3.540 | 3.740 | 3.740 | 21,346 |
| 2023-06-26 | 3.675 | 3.675 | 3.610 | 3.635 | 3.635 | 15,620 |
| 2023-06-23 | 3.670 | 3.710 | 3.640 | 3.645 | 3.645 | 1,752 |
| 2023-06-22 | 3.645 | 3.695 | 3.645 | 3.670 | 3.670 | 13,771 |
| 2023-06-21 | 3.635 | 3.715 | 3.635 | 3.700 | 3.700 | 6,152 |
| 2023-06-20 | 3.630 | 3.720 | 3.600 | 3.650 | 3.650 | 11,895 |
| 2023-06-19 | 3.760 | 3.760 | 3.620 | 3.690 | 3.690 | 39,050 |
| 2023-06-16 | 3.795 | 3.800 | 3.700 | 3.795 | 3.795 | 13,216 |
| 2023-06-15 | 3.700 | 3.800 | 3.665 | 3.795 | 3.795 | 22,613 |
| 2023-06-14 | 3.795 | 3.825 | 3.645 | 3.660 | 3.660 | 20,234 |
| 2023-06-13 | 3.780 | 3.805 | 3.700 | 3.735 | 3.735 | 19,249 |
| 2023-06-12 | 3.780 | 3.845 | 3.780 | 3.795 | 3.795 | 12,144 |
| 2023-06-09 | 3.815 | 3.860 | 3.770 | 3.845 | 3.845 | 13,365 |
| 2023-06-07 | 3.980 | 3.980 | 3.800 | 3.850 | 3.850 | 20,963 |
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.