SimFabric S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-06 | 3.700 | 4.050 | 3.655 | 3.960 | 3.960 | 160,018 |
| 2023-06-05 | 3.790 | 3.820 | 3.600 | 3.685 | 3.685 | 31,088 |
| 2023-06-02 | 3.810 | 3.830 | 3.715 | 3.750 | 3.750 | 7,059 |
| 2023-06-01 | 3.770 | 3.820 | 3.735 | 3.805 | 3.805 | 8,025 |
| 2023-05-31 | 3.915 | 3.915 | 3.710 | 3.770 | 3.770 | 11,816 |
| 2023-05-30 | 3.910 | 3.950 | 3.865 | 3.915 | 3.915 | 16,929 |
| 2023-05-29 | 3.900 | 3.960 | 3.740 | 3.920 | 3.920 | 65,174 |
| 2023-05-26 | 3.820 | 3.905 | 3.740 | 3.905 | 3.905 | 20,590 |
| 2023-05-25 | 3.830 | 3.890 | 3.780 | 3.870 | 3.870 | 13,109 |
| 2023-05-24 | 3.860 | 3.930 | 3.780 | 3.885 | 3.885 | 17,733 |
| 2023-05-23 | 3.870 | 3.900 | 3.810 | 3.855 | 3.855 | 11,231 |
| 2023-05-22 | 3.865 | 4.030 | 3.810 | 3.900 | 3.900 | 29,120 |
| 2023-05-19 | 3.930 | 3.935 | 3.800 | 3.860 | 3.860 | 19,527 |
| 2023-05-18 | 3.940 | 3.950 | 3.880 | 3.935 | 3.935 | 6,115 |
| 2023-05-17 | 3.920 | 3.950 | 3.840 | 3.940 | 3.940 | 32,889 |
| 2023-05-16 | 3.920 | 3.950 | 3.865 | 3.920 | 3.920 | 14,522 |
| 2023-05-15 | 3.820 | 3.960 | 3.810 | 3.890 | 3.890 | 8,913 |
| 2023-05-12 | 3.815 | 3.920 | 3.750 | 3.850 | 3.850 | 31,387 |
| 2023-05-11 | 3.860 | 3.890 | 3.800 | 3.805 | 3.805 | 15,359 |
| 2023-05-10 | 3.940 | 3.990 | 3.770 | 3.830 | 3.830 | 46,833 |
| 2023-05-09 | 3.970 | 3.970 | 3.880 | 3.900 | 3.900 | 11,418 |
| 2023-05-08 | 4.020 | 4.085 | 3.885 | 3.970 | 3.970 | 101,371 |
| 2023-05-05 | 3.900 | 4.105 | 3.750 | 4.000 | 4.000 | 54,319 |
| 2023-05-04 | 3.960 | 3.990 | 3.810 | 3.925 | 3.925 | 71,981 |
| 2023-05-02 | 4.020 | 4.175 | 4.000 | 4.070 | 4.070 | 57,507 |
| 2023-04-28 | 4.100 | 4.100 | 3.710 | 4.000 | 4.000 | 147,416 |
| 2023-04-27 | 4.035 | 4.160 | 3.970 | 4.100 | 4.100 | 19,076 |
| 2023-04-26 | 4.070 | 4.095 | 3.960 | 4.000 | 4.000 | 13,498 |
| 2023-04-25 | 4.080 | 4.085 | 4.010 | 4.070 | 4.070 | 32,105 |
| 2023-04-24 | 4.140 | 4.370 | 4.080 | 4.085 | 4.085 | 76,827 |
| 2023-04-21 | 4.170 | 4.170 | 4.080 | 4.140 | 4.140 | 13,693 |
| 2023-04-20 | 4.040 | 4.290 | 4.040 | 4.170 | 4.170 | 192,788 |
| 2023-04-19 | 4.050 | 4.130 | 4.000 | 4.100 | 4.100 | 15,892 |
| 2023-04-18 | 4.040 | 4.060 | 3.950 | 4.050 | 4.050 | 14,866 |
| 2023-04-17 | 4.020 | 4.080 | 3.940 | 4.040 | 4.040 | 28,860 |
| 2023-04-14 | 4.040 | 4.060 | 3.980 | 4.020 | 4.020 | 14,533 |
| 2023-04-13 | 3.990 | 4.080 | 3.990 | 4.010 | 4.010 | 8,749 |
| 2023-04-12 | 4.000 | 4.060 | 3.930 | 3.980 | 3.980 | 17,428 |
| 2023-04-11 | 4.100 | 4.170 | 4.000 | 4.040 | 4.040 | 28,502 |
| 2023-04-06 | 4.130 | 4.300 | 4.090 | 4.090 | 4.090 | 48,574 |
| 2023-04-05 | 4.140 | 4.150 | 4.040 | 4.110 | 4.110 | 18,100 |
| 2023-04-04 | 4.000 | 4.200 | 4.000 | 4.100 | 4.100 | 69,989 |
| 2023-04-03 | 3.880 | 4.190 | 3.880 | 3.940 | 3.940 | 44,059 |
| 2023-03-31 | 4.000 | 4.000 | 3.810 | 3.900 | 3.900 | 85,789 |
| 2023-03-30 | 4.100 | 4.160 | 3.960 | 4.000 | 4.000 | 79,556 |
| 2023-03-29 | 4.140 | 4.180 | 4.030 | 4.150 | 4.150 | 50,193 |
| 2023-03-28 | 4.090 | 4.450 | 3.980 | 4.090 | 4.090 | 181,514 |
| 2023-03-27 | 3.910 | 4.180 | 3.910 | 4.040 | 4.040 | 82,783 |
| 2023-03-24 | 3.980 | 4.040 | 3.830 | 3.870 | 3.870 | 27,471 |
| 2023-03-23 | 4.050 | 4.050 | 3.950 | 3.980 | 3.980 | 29,012 |
| 2023-03-22 | 4.020 | 4.070 | 3.960 | 4.000 | 4.000 | 48,695 |
| 2023-03-21 | 4.200 | 4.220 | 3.960 | 3.990 | 3.990 | 116,867 |
| 2023-03-20 | 4.340 | 4.380 | 4.140 | 4.220 | 4.220 | 56,617 |
| 2023-03-17 | 4.460 | 4.470 | 4.330 | 4.330 | 4.330 | 76,929 |
| 2023-03-16 | 4.440 | 4.490 | 4.350 | 4.460 | 4.460 | 59,316 |
| 2023-03-15 | 4.540 | 4.570 | 4.310 | 4.430 | 4.430 | 62,202 |
| 2023-03-14 | 4.500 | 4.600 | 4.400 | 4.530 | 4.530 | 76,549 |
| 2023-03-13 | 4.630 | 4.690 | 4.420 | 4.500 | 4.500 | 210,233 |
| 2023-03-10 | 4.470 | 5.100 | 4.370 | 4.570 | 4.570 | 1,108,786 |
| 2023-03-09 | 4.350 | 4.820 | 4.270 | 4.470 | 4.470 | 542,812 |
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.