SimFabric S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-13 | 3.760 | 3.820 | 3.720 | 3.780 | 3.780 | 31,104 |
| 2022-12-12 | 3.990 | 3.990 | 3.680 | 3.730 | 3.730 | 161,269 |
| 2022-12-09 | 3.750 | 3.980 | 3.710 | 3.980 | 3.980 | 92,257 |
| 2022-12-08 | 3.690 | 3.940 | 3.690 | 3.750 | 3.750 | 101,327 |
| 2022-12-07 | 3.700 | 3.760 | 3.580 | 3.670 | 3.670 | 84,798 |
| 2022-12-06 | 3.650 | 3.800 | 3.590 | 3.700 | 3.700 | 190,937 |
| 2022-12-05 | 3.960 | 4.000 | 3.660 | 3.670 | 3.670 | 508,229 |
| 2022-12-02 | 4.030 | 4.090 | 3.840 | 3.940 | 3.940 | 236,804 |
| 2022-12-01 | 4.000 | 4.270 | 3.800 | 3.970 | 3.970 | 624,701 |
| 2022-11-30 | 4.100 | 4.380 | 3.900 | 4.010 | 4.010 | 1,229,933 |
| 2022-11-29 | 5.360 | 5.400 | 4.720 | 4.890 | 4.890 | 601,238 |
| 2022-11-28 | 4.270 | 5.360 | 4.270 | 5.360 | 5.360 | 904,417 |
| 2022-11-25 | 4.100 | 4.240 | 3.950 | 4.010 | 4.010 | 217,263 |
| 2022-11-24 | 3.740 | 4.340 | 3.620 | 4.060 | 4.060 | 750,064 |
| 2022-11-23 | 3.500 | 3.850 | 3.420 | 3.720 | 3.720 | 350,502 |
| 2022-11-22 | 3.580 | 3.660 | 3.400 | 3.500 | 3.500 | 311,087 |
| 2022-11-21 | 3.440 | 4.040 | 3.400 | 3.550 | 3.550 | 1,015,560 |
| 2022-11-18 | 3.170 | 3.300 | 3.130 | 3.250 | 3.250 | 64,147 |
| 2022-11-17 | 3.160 | 3.280 | 3.070 | 3.170 | 3.170 | 91,619 |
| 2022-11-16 | 3.160 | 3.330 | 3.040 | 3.180 | 3.180 | 118,896 |
| 2022-11-15 | 3.300 | 3.350 | 3.210 | 3.230 | 3.230 | 68,740 |
| 2022-11-14 | 3.400 | 3.480 | 3.200 | 3.330 | 3.330 | 149,755 |
| 2022-11-10 | 3.430 | 3.560 | 3.180 | 3.350 | 3.350 | 448,800 |
| 2022-11-09 | 3.060 | 3.690 | 2.980 | 3.450 | 3.450 | 568,645 |
| 2022-11-08 | 2.920 | 3.100 | 2.850 | 2.970 | 2.970 | 145,606 |
| 2022-11-07 | 3.000 | 3.080 | 2.850 | 2.920 | 2.920 | 177,724 |
| 2022-11-04 | 2.980 | 3.160 | 2.860 | 3.000 | 3.000 | 237,187 |
| 2022-11-03 | 3.160 | 3.310 | 2.940 | 2.980 | 2.980 | 391,744 |
| 2022-11-02 | 3.210 | 3.420 | 3.100 | 3.230 | 3.230 | 659,166 |
| 2022-10-31 | 2.580 | 3.130 | 2.520 | 3.130 | 3.130 | 1,171,137 |
| 2022-10-28 | 2.380 | 2.680 | 2.340 | 2.550 | 2.550 | 704,396 |
| 2022-10-27 | 2.530 | 2.670 | 2.360 | 2.430 | 2.430 | 803,762 |
| 2022-10-26 | 2.820 | 2.820 | 2.550 | 2.570 | 2.570 | 511,202 |
| 2022-10-25 | 3.040 | 3.050 | 2.670 | 2.820 | 2.820 | 666,701 |
| 2022-10-24 | 2.900 | 3.180 | 2.830 | 2.990 | 2.990 | 562,007 |
| 2022-10-21 | 3.270 | 3.330 | 2.850 | 2.900 | 2.900 | 1,140,539 |
| 2022-10-20 | 2.800 | 3.640 | 2.640 | 3.430 | 3.430 | 2,127,753 |
| 2022-10-19 | 2.780 | 2.800 | 2.440 | 2.740 | 2.740 | 836,758 |
| 2022-10-18 | 3.090 | 3.370 | 2.290 | 2.670 | 2.670 | 1,859,418 |
| 2022-10-17 | 4.240 | 4.240 | 3.100 | 3.100 | 3.100 | 227,135 |
| 2022-10-14 | 8.000 | 8.040 | 7.900 | 7.900 | 7.900 | 379 |
| 2022-10-13 | 8.040 | 8.040 | 7.820 | 8.040 | 8.040 | 475 |
| 2022-10-12 | 8.000 | 8.800 | 7.900 | 8.100 | 8.100 | 2,147 |
| 2022-10-11 | 7.800 | 8.140 | 7.800 | 8.100 | 8.100 | 3,518 |
| 2022-10-10 | 8.880 | 8.880 | 7.740 | 7.740 | 7.740 | 4,299 |
| 2022-10-07 | 9.160 | 9.900 | 8.000 | 8.780 | 8.780 | 14,038 |
| 2022-10-06 | 9.620 | 10.000 | 9.400 | 9.480 | 9.480 | 7,441 |
| 2022-10-05 | 10.700 | 10.750 | 10.350 | 10.600 | 10.600 | 160 |
| 2022-10-04 | 10.750 | 10.750 | 10.400 | 10.750 | 10.750 | 424 |
| 2022-10-03 | 10.200 | 10.950 | 10.200 | 10.750 | 10.750 | 666 |
| 2022-09-30 | 10.850 | 10.950 | 10.300 | 10.550 | 10.550 | 552 |
| 2022-09-29 | 10.950 | 10.950 | 10.550 | 10.950 | 10.950 | 360 |
| 2022-09-28 | 10.850 | 10.950 | 10.850 | 10.950 | 10.950 | 27 |
| 2022-09-27 | 10.700 | 11.000 | 10.700 | 10.950 | 10.950 | 340 |
| 2022-09-26 | 11.000 | 11.050 | 10.250 | 10.650 | 10.650 | 319 |
| 2022-09-23 | 10.900 | 11.150 | 10.900 | 11.050 | 11.050 | 306 |
| 2022-09-22 | 11.100 | 11.150 | 10.400 | 11.150 | 11.150 | 948 |
| 2022-09-21 | 11.100 | 11.100 | 10.400 | 11.100 | 11.100 | 668 |
| 2022-09-20 | 11.150 | 11.150 | 10.450 | 11.100 | 11.100 | 574 |
| 2022-09-19 | 11.200 | 11.200 | 10.650 | 11.150 | 11.150 | 95 |
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.