SimFabric S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-08 | 4.740 | 4.740 | 4.270 | 4.300 | 4.300 | 480,373 |
| 2023-03-07 | 4.950 | 5.000 | 4.530 | 4.740 | 4.740 | 841,184 |
| 2023-03-06 | 3.480 | 5.080 | 3.430 | 4.950 | 4.950 | 1,655,678 |
| 2023-03-03 | 3.440 | 3.520 | 3.440 | 3.500 | 3.500 | 10,066 |
| 2023-03-02 | 3.490 | 3.490 | 3.430 | 3.450 | 3.450 | 5,520 |
| 2023-03-01 | 3.550 | 3.550 | 3.430 | 3.480 | 3.480 | 13,894 |
| 2023-02-28 | 3.490 | 3.570 | 3.490 | 3.500 | 3.500 | 9,997 |
| 2023-02-27 | 3.510 | 3.550 | 3.450 | 3.490 | 3.490 | 19,309 |
| 2023-02-24 | 3.600 | 3.600 | 3.500 | 3.540 | 3.540 | 20,302 |
| 2023-02-23 | 3.440 | 3.640 | 3.440 | 3.590 | 3.590 | 83,631 |
| 2023-02-22 | 3.520 | 3.520 | 3.400 | 3.400 | 3.400 | 20,390 |
| 2023-02-21 | 3.560 | 3.620 | 3.460 | 3.520 | 3.520 | 23,896 |
| 2023-02-20 | 3.470 | 3.800 | 3.450 | 3.640 | 3.640 | 134,362 |
| 2023-02-17 | 3.520 | 3.650 | 3.430 | 3.470 | 3.470 | 28,644 |
| 2023-02-16 | 3.370 | 3.650 | 3.370 | 3.580 | 3.580 | 35,819 |
| 2023-02-15 | 3.540 | 3.540 | 3.300 | 3.370 | 3.370 | 43,171 |
| 2023-02-14 | 3.550 | 3.680 | 3.330 | 3.520 | 3.520 | 131,518 |
| 2023-02-13 | 3.700 | 3.730 | 3.620 | 3.690 | 3.690 | 23,195 |
| 2023-02-10 | 3.810 | 3.810 | 3.680 | 3.720 | 3.720 | 57,005 |
| 2023-02-09 | 3.740 | 3.830 | 3.740 | 3.830 | 3.830 | 26,532 |
| 2023-02-08 | 3.830 | 3.860 | 3.740 | 3.800 | 3.800 | 22,784 |
| 2023-02-07 | 3.820 | 3.890 | 3.760 | 3.830 | 3.830 | 55,644 |
| 2023-02-06 | 3.890 | 3.900 | 3.820 | 3.820 | 3.820 | 15,889 |
| 2023-02-03 | 3.900 | 3.900 | 3.820 | 3.870 | 3.870 | 14,475 |
| 2023-02-02 | 3.850 | 3.910 | 3.840 | 3.900 | 3.900 | 15,474 |
| 2023-02-01 | 3.920 | 3.920 | 3.830 | 3.840 | 3.840 | 32,193 |
| 2023-01-31 | 3.970 | 3.970 | 3.880 | 3.920 | 3.920 | 35,766 |
| 2023-01-30 | 3.940 | 4.060 | 3.880 | 3.950 | 3.950 | 64,891 |
| 2023-01-27 | 3.900 | 3.930 | 3.860 | 3.930 | 3.930 | 26,308 |
| 2023-01-26 | 3.920 | 3.940 | 3.860 | 3.900 | 3.900 | 46,978 |
| 2023-01-25 | 3.950 | 4.000 | 3.930 | 3.930 | 3.930 | 18,018 |
| 2023-01-24 | 4.050 | 4.070 | 3.940 | 3.950 | 3.950 | 74,002 |
| 2023-01-23 | 3.970 | 4.130 | 3.900 | 4.010 | 4.010 | 93,568 |
| 2023-01-20 | 3.890 | 3.970 | 3.890 | 3.960 | 3.960 | 15,840 |
| 2023-01-19 | 3.850 | 3.910 | 3.810 | 3.850 | 3.850 | 25,417 |
| 2023-01-18 | 3.920 | 3.960 | 3.840 | 3.880 | 3.880 | 66,721 |
| 2023-01-17 | 3.960 | 3.990 | 3.890 | 3.910 | 3.910 | 44,063 |
| 2023-01-16 | 3.930 | 4.050 | 3.900 | 3.960 | 3.960 | 50,605 |
| 2023-01-13 | 4.060 | 4.070 | 3.860 | 3.960 | 3.960 | 112,923 |
| 2023-01-12 | 4.070 | 4.170 | 4.000 | 4.020 | 4.020 | 100,482 |
| 2023-01-11 | 4.160 | 4.190 | 4.070 | 4.140 | 4.140 | 35,058 |
| 2023-01-10 | 4.130 | 4.190 | 4.050 | 4.160 | 4.160 | 33,525 |
| 2023-01-09 | 4.130 | 4.250 | 4.070 | 4.130 | 4.130 | 55,230 |
| 2023-01-05 | 4.230 | 4.250 | 4.070 | 4.130 | 4.130 | 82,368 |
| 2023-01-04 | 3.960 | 4.590 | 3.920 | 4.200 | 4.200 | 469,171 |
| 2023-01-03 | 4.010 | 4.060 | 3.920 | 4.020 | 4.020 | 36,344 |
| 2023-01-02 | 4.030 | 4.070 | 3.920 | 4.020 | 4.020 | 59,618 |
| 2022-12-30 | 4.170 | 4.170 | 3.880 | 3.970 | 3.970 | 90,727 |
| 2022-12-29 | 4.100 | 4.220 | 4.060 | 4.160 | 4.160 | 70,116 |
| 2022-12-28 | 4.060 | 4.170 | 4.030 | 4.100 | 4.100 | 48,871 |
| 2022-12-27 | 4.140 | 4.350 | 4.040 | 4.070 | 4.070 | 122,664 |
| 2022-12-23 | 4.240 | 4.240 | 4.070 | 4.190 | 4.190 | 49,081 |
| 2022-12-22 | 4.290 | 4.440 | 4.050 | 4.260 | 4.260 | 203,360 |
| 2022-12-21 | 3.710 | 4.370 | 3.700 | 4.330 | 4.330 | 333,672 |
| 2022-12-20 | 3.800 | 3.800 | 3.670 | 3.700 | 3.700 | 40,598 |
| 2022-12-19 | 3.580 | 3.860 | 3.460 | 3.830 | 3.830 | 188,667 |
| 2022-12-16 | 3.550 | 3.650 | 3.480 | 3.540 | 3.540 | 63,250 |
| 2022-12-15 | 3.680 | 3.700 | 3.460 | 3.510 | 3.510 | 77,592 |
| 2022-12-14 | 3.720 | 3.760 | 3.630 | 3.630 | 3.630 | 60,595 |
| 2022-12-13 | 3.760 | 3.820 | 3.720 | 3.780 | 3.780 | 31,104 |
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.