SimFabric S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.616 | 1.616 | 1.528 | 1.600 | 1.600 | 5,638 |
| 2026-07-24 | 1.616 | 1.616 | 1.616 | 1.616 | 1.616 | 420 |
| 2026-07-23 | 1.530 | 1.658 | 1.510 | 1.620 | 1.620 | 41,119 |
| 2026-07-22 | 1.512 | 1.574 | 1.510 | 1.566 | 1.566 | 8,520 |
| 2026-07-21 | 1.534 | 1.558 | 1.512 | 1.512 | 1.512 | 10,728 |
| 2026-07-20 | 1.578 | 1.578 | 1.520 | 1.520 | 1.520 | 17,856 |
| 2026-07-17 | 1.560 | 1.594 | 1.512 | 1.578 | 1.578 | 23,356 |
| 2026-07-16 | 1.600 | 1.658 | 1.512 | 1.514 | 1.514 | 40,740 |
| 2026-07-15 | 1.832 | 1.858 | 1.572 | 1.590 | 1.590 | 169,415 |
| 2026-07-14 | 1.432 | 1.840 | 1.430 | 1.740 | 1.740 | 251,488 |
| 2026-07-13 | 1.460 | 1.488 | 1.428 | 1.470 | 1.470 | 3,078 |
| 2026-07-10 | 1.462 | 1.490 | 1.462 | 1.480 | 1.480 | 5,795 |
| 2026-07-09 | 1.480 | 1.490 | 1.416 | 1.490 | 1.490 | 37,817 |
| 2026-07-08 | 1.504 | 1.520 | 1.480 | 1.500 | 1.500 | 18,069 |
| 2026-07-07 | 1.562 | 1.564 | 1.520 | 1.552 | 1.552 | 6,908 |
| 2026-07-06 | 1.454 | 1.618 | 1.454 | 1.564 | 1.564 | 38,146 |
| 2026-07-03 | 1.544 | 1.544 | 1.450 | 1.528 | 1.528 | 18,630 |
| 2026-07-02 | 1.536 | 1.542 | 1.536 | 1.542 | 1.542 | 656 |
| 2026-07-01 | 1.480 | 1.540 | 1.478 | 1.540 | 1.540 | 2,108 |
| 2026-06-30 | 1.528 | 1.548 | 1.478 | 1.478 | 1.478 | 13,146 |
| 2026-06-29 | 1.532 | 1.532 | 1.488 | 1.524 | 1.524 | 1,044 |
| 2026-06-26 | 1.524 | 1.534 | 1.482 | 1.532 | 1.532 | 6,785 |
| 2026-06-25 | 1.484 | 1.524 | 1.484 | 1.500 | 1.500 | 1,184 |
| 2026-06-24 | 1.532 | 1.534 | 1.490 | 1.526 | 1.526 | 1,090 |
| 2026-06-23 | 1.528 | 1.534 | 1.496 | 1.534 | 1.534 | 1,530 |
| 2026-06-22 | 1.530 | 1.530 | 1.490 | 1.530 | 1.530 | 160 |
| 2026-06-19 | 1.544 | 1.544 | 1.480 | 1.532 | 1.532 | 15,084 |
| 2026-06-18 | 1.548 | 1.548 | 1.482 | 1.548 | 1.548 | 1,283 |
| 2026-06-17 | 1.482 | 1.550 | 1.480 | 1.550 | 1.550 | 14,250 |
| 2026-06-16 | 1.482 | 1.518 | 1.480 | 1.500 | 1.500 | 3,197 |
| 2026-06-15 | 1.480 | 1.528 | 1.480 | 1.482 | 1.482 | 7,784 |
| 2026-06-12 | 1.510 | 1.510 | 1.482 | 1.482 | 1.482 | 7,700 |
| 2026-06-11 | 1.532 | 1.532 | 1.532 | 1.532 | 1.532 | 1,195 |
| 2026-06-10 | 1.572 | 1.572 | 1.450 | 1.534 | 1.534 | 62,324 |
| 2026-06-09 | 1.598 | 1.598 | 1.570 | 1.570 | 1.570 | 1,280 |
| 2026-06-08 | 1.620 | 1.620 | 1.570 | 1.618 | 1.618 | 898 |
| 2026-06-05 | 1.640 | 1.640 | 1.568 | 1.568 | 1.568 | 12,674 |
| 2026-06-03 | 1.610 | 1.648 | 1.606 | 1.644 | 1.644 | 844 |
| 2026-06-02 | 1.670 | 1.680 | 1.612 | 1.612 | 1.612 | 7,727 |
| 2026-06-01 | 1.600 | 1.708 | 1.550 | 1.682 | 1.682 | 42,236 |
| 2026-05-29 | 1.574 | 1.574 | 1.520 | 1.556 | 1.556 | 3,918 |
| 2026-05-28 | 1.576 | 1.578 | 1.520 | 1.572 | 1.572 | 5,361 |
| 2026-05-27 | 1.534 | 1.578 | 1.524 | 1.568 | 1.568 | 2,867 |
| 2026-05-26 | 1.542 | 1.542 | 1.510 | 1.540 | 1.540 | 8,703 |
| 2026-05-25 | 1.534 | 1.584 | 1.522 | 1.570 | 1.570 | 7,904 |
| 2026-05-22 | 1.536 | 1.582 | 1.534 | 1.582 | 1.582 | 4,643 |
| 2026-05-21 | 1.560 | 1.560 | 1.534 | 1.558 | 1.558 | 1,727 |
| 2026-05-20 | 1.540 | 1.578 | 1.540 | 1.560 | 1.560 | 1,528 |
| 2026-05-19 | 1.540 | 1.582 | 1.540 | 1.580 | 1.580 | 720 |
| 2026-05-18 | 1.584 | 1.584 | 1.582 | 1.582 | 1.582 | 526 |
| 2026-05-15 | 1.542 | 1.592 | 1.536 | 1.592 | 1.592 | 2,062 |
| 2026-05-14 | 1.594 | 1.594 | 1.540 | 1.588 | 1.588 | 2,272 |
| 2026-05-13 | 1.580 | 1.580 | 1.540 | 1.540 | 1.540 | 16,645 |
| 2026-05-12 | 1.606 | 1.606 | 1.600 | 1.602 | 1.602 | 2,463 |
| 2026-05-11 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 9 |
| 2026-05-08 | 1.602 | 1.608 | 1.562 | 1.606 | 1.606 | 3,354 |
| 2026-05-07 | 1.616 | 1.616 | 1.520 | 1.608 | 1.608 | 7,792 |
| 2026-05-06 | 1.600 | 1.616 | 1.600 | 1.616 | 1.616 | 3,059 |
| 2026-05-05 | 1.618 | 1.620 | 1.600 | 1.620 | 1.620 | 5,486 |
| 2026-05-04 | 1.590 | 1.622 | 1.590 | 1.622 | 1.622 | 2,037 |
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.