SimFabric S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	10.900	10.950	10.300	10.900	10.900	585
2022-06-21	10.900	10.950	10.500	10.500	10.500	446
2022-06-20	10.950	10.950	10.600	10.600	10.600	55
2022-06-15	11.000	11.000	11.000	11.000	11.000	11
2022-06-14	11.100	11.100	10.200	11.000	11.000	1,491
2022-06-13	10.600	11.000	10.200	11.000	11.000	1,310
2022-06-10	11.150	11.150	10.450	11.100	11.100	895
2022-06-09	10.700	11.150	10.250	11.150	11.150	1,249
2022-06-08	11.100	11.150	10.850	11.100	11.100	462
2022-06-07	10.800	11.200	10.700	11.150	11.150	442
2022-06-06	10.800	11.150	10.500	11.150	11.150	5,070
2022-06-03	10.850	11.200	10.850	11.200	11.200	125
2022-06-02	11.100	11.350	11.000	11.350	11.350	183
2022-06-01	11.400	11.400	11.400	11.400	11.400	10
2022-05-31	11.000	11.450	11.000	11.450	11.450	77
2022-05-30	11.400	11.400	11.050	11.350	11.350	288
2022-05-27	11.300	11.500	11.300	11.450	11.450	866
2022-05-26	10.700	11.600	10.700	11.500	11.500	5,526
2022-05-25	10.850	11.000	10.000	10.850	10.850	1,410
2022-05-24	10.900	11.000	10.000	11.000	11.000	2,268
2022-05-23	11.050	11.050	10.600	10.900	10.900	1,570
2022-05-20	11.000	11.250	10.650	11.050	11.050	690
2022-05-19	11.250	11.300	11.000	11.300	11.300	63
2022-05-18	11.100	11.350	10.950	11.250	11.250	428
2022-05-17	11.400	11.400	11.000	11.300	11.300	378
2022-05-16	11.350	11.400	11.350	11.400	11.400	36
2022-05-13	11.400	11.400	11.200	11.400	11.400	125
2022-05-12	11.400	11.550	10.700	11.400	11.400	537
2022-05-11	11.600	11.700	11.600	11.700	11.700	54
2022-05-10	10.500	11.700	10.500	11.500	11.500	1,812
2022-05-09	11.000	11.000	10.550	11.000	11.000	1,589
2022-05-06	11.650	11.650	11.000	11.000	11.000	285
2022-05-05	11.300	11.800	11.300	11.650	11.650	647
2022-05-04	11.150	11.800	10.800	11.500	11.500	1,853
2022-05-02	11.000	11.150	11.000	11.150	11.150	401
2022-04-29	10.600	11.000	10.600	11.000	11.000	240
2022-04-28	10.600	10.750	10.600	10.750	10.750	480
2022-04-27	10.950	11.000	10.400	10.500	10.500	1,880
2022-04-26	11.150	11.150	11.000	11.000	11.000	428
2022-04-25	11.200	11.200	11.000	11.150	11.150	959
2022-04-22	11.000	11.200	10.900	11.100	11.100	714
2022-04-21	11.000	11.200	11.000	11.200	11.200	2,079
2022-04-20	11.150	11.150	11.000	11.050	11.050	3,350
2022-04-19	11.200	11.250	10.900	11.150	11.150	1,556
2022-04-14	11.100	11.350	11.000	11.200	11.200	633
2022-04-13	11.950	11.950	10.700	11.250	11.250	741
2022-04-12	11.220	11.460	11.000	11.460	11.460	1,270
2022-04-11	11.500	11.520	11.200	11.480	11.480	318
2022-04-08	11.580	11.600	11.000	11.580	11.580	3,797
2022-04-07	11.520	11.720	11.000	11.580	11.580	1,364
2022-04-06	12.000	12.000	11.500	11.920	11.920	411
2022-04-05	11.380	12.160	11.380	12.160	12.160	1,271
2022-04-04	11.660	11.960	10.800	11.360	11.360	9,981
2022-04-01	12.000	12.000	11.500	11.900	11.900	2,586
2022-03-31	12.980	13.020	11.440	12.000	12.000	13,305
2022-03-30	12.700	12.960	12.460	12.960	12.960	410
2022-03-29	12.460	13.000	11.860	12.480	12.480	2,999
2022-03-28	12.760	13.000	12.440	13.000	13.000	1,221
2022-03-25	13.300	13.300	13.000	13.240	13.240	404
2022-03-24	13.420	13.420	12.460	13.300	13.300	1,782

← NewerPage 19 of 21 · 1,246 trading daysOlder →

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.