SimFabric S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	13.700	13.700	13.700	13.700	13.700	7
2022-03-22	13.440	13.880	13.440	13.880	13.880	33
2022-03-21	14.060	14.080	12.860	13.460	13.460	2,745
2022-03-18	13.800	14.100	13.500	13.500	13.500	4,078
2022-03-17	13.780	14.100	12.000	13.800	13.800	10,312
2022-03-16	13.440	13.900	13.360	13.900	13.900	502
2022-03-15	13.900	14.100	12.140	13.460	13.460	1,916
2022-03-14	13.240	14.200	13.240	14.100	14.100	896
2022-03-11	12.780	14.000	12.780	13.900	13.900	5,811
2022-03-10	11.800	12.960	11.800	12.860	12.860	2,768
2022-03-09	11.640	11.660	11.320	11.640	11.640	1,830
2022-03-08	11.220	11.800	11.000	11.340	11.340	2,608
2022-03-07	11.080	11.900	10.720	11.740	11.740	1,144
2022-03-04	12.000	12.000	11.300	11.700	11.700	2,300
2022-03-03	11.900	12.580	11.500	12.200	12.200	1,927
2022-03-02	13.040	13.040	10.520	11.900	11.900	12,832
2022-03-01	13.600	13.660	13.020	13.400	13.400	5,042
2022-02-28	12.400	13.800	12.280	13.000	13.000	1,753
2022-02-25	12.020	13.900	12.020	12.400	12.400	7,470
2022-02-24	14.400	15.420	12.000	13.000	13.000	6,473
2022-02-23	14.780	15.500	14.780	15.400	15.400	444
2022-02-22	14.520	15.500	13.040	15.440	15.440	1,687
2022-02-21	15.600	15.600	14.960	14.960	14.960	957
2022-02-18	16.080	16.600	15.120	15.600	15.600	2,547
2022-02-17	16.240	16.780	14.300	15.980	15.980	1,789
2022-02-16	16.240	16.240	15.900	16.240	16.240	418
2022-02-15	15.780	16.360	15.020	16.240	16.240	3,975
2022-02-14	15.560	15.980	15.020	15.640	15.640	3,141
2022-02-11	16.000	16.300	15.700	16.300	16.300	2,015
2022-02-10	15.200	15.980	15.200	15.960	15.960	4,058
2022-02-09	14.700	15.440	14.200	15.300	15.300	2,206
2022-02-08	15.900	15.900	15.020	15.200	15.200	976
2022-02-07	16.660	16.660	15.520	16.000	16.000	1,667
2022-02-04	16.340	16.600	15.900	16.600	16.600	1,090
2022-02-03	16.000	16.900	15.800	16.560	16.560	5,445
2022-02-02	15.000	16.280	14.800	16.000	16.000	7,316
2022-02-01	13.700	14.960	13.700	14.960	14.960	3,174
2022-01-31	13.600	13.780	13.200	13.760	13.760	1,717
2022-01-28	13.600	13.700	12.320	13.200	13.200	1,742
2022-01-27	12.580	13.900	12.580	13.540	13.540	9,774
2022-01-26	13.100	13.100	12.200	12.800	12.800	2,069
2022-01-25	13.220	13.880	12.800	13.100	13.100	6,969
2022-01-24	14.000	14.180	13.040	13.960	13.960	2,518
2022-01-21	15.460	15.460	13.600	13.900	13.900	4,802
2022-01-20	15.720	15.760	15.000	15.600	15.600	1,445
2022-01-19	14.020	16.800	14.020	15.780	15.780	8,510
2022-01-18	14.180	14.540	14.180	14.480	14.480	2,098
2022-01-17	15.020	15.020	14.060	14.480	14.480	2,682
2022-01-14	15.700	15.900	15.000	15.440	15.440	2,389
2022-01-13	16.360	16.360	15.100	15.900	15.900	1,394
2022-01-12	15.440	16.660	15.440	16.000	16.000	5,980
2022-01-11	14.600	15.500	14.020	15.440	15.440	3,855
2022-01-10	13.080	14.500	13.060	14.440	14.440	2,991
2022-01-07	12.640	13.100	12.620	13.080	13.080	429
2022-01-05	12.940	12.940	12.700	12.940	12.940	1,258
2022-01-04	13.140	13.140	12.600	13.000	13.000	2,214
2022-01-03	13.700	14.360	13.100	13.580	13.580	6,777
2021-12-30	11.060	13.540	10.900	13.540	13.540	11,784
2021-12-29	9.900	11.060	9.900	11.060	11.060	9,622
2021-12-28	10.100	10.100	9.450	9.780	9.780	18,210

← NewerPage 20 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.