SimFabric S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	11.200	11.260	10.220	10.220	10.220	11,283
2021-12-23	11.340	11.760	11.000	11.260	11.260	8,078
2021-12-22	11.140	11.480	11.120	11.340	11.340	6,425
2021-12-21	11.280	11.280	11.020	11.200	11.200	5,430
2021-12-20	11.300	11.340	10.940	11.060	11.060	9,275
2021-12-17	11.200	11.500	10.780	11.300	11.300	7,107
2021-12-16	11.040	11.840	11.040	11.140	11.140	11,550
2021-12-15	12.200	12.200	11.260	11.280	11.280	6,033
2021-12-14	12.380	12.380	11.800	11.800	11.800	4,404
2021-12-13	12.600	12.600	12.020	12.340	12.340	8,350
2021-12-10	12.140	12.980	12.000	12.380	12.380	12,435
2021-12-09	14.280	14.480	12.800	13.000	13.000	16,329
2021-12-08	15.680	15.680	14.200	14.580	14.580	8,768
2021-12-07	15.380	16.480	15.200	15.680	15.680	2,048
2021-12-06	16.340	16.400	14.020	15.300	15.300	33,106
2021-12-03	17.700	17.760	15.320	17.400	17.400	6,129
2021-12-02	17.900	17.900	17.400	17.760	17.760	547
2021-12-01	17.460	18.180	17.460	18.000	18.000	1,159
2021-11-30	18.100	18.100	17.440	18.000	18.000	199
2021-11-29	17.760	18.340	17.500	17.700	17.700	1,166
2021-11-26	18.420	20.500	17.700	18.400	18.400	5,005
2021-11-25	19.060	19.420	18.320	19.000	19.000	361
2021-11-24	18.880	19.060	18.100	19.000	19.000	1,021
2021-11-23	18.040	18.900	17.700	18.900	18.900	669
2021-11-22	18.720	19.080	18.100	18.980	18.980	652
2021-11-19	18.520	19.160	18.400	19.160	19.160	1,042
2021-11-18	18.980	19.140	18.560	18.580	18.580	1,177
2021-11-17	19.220	19.220	18.700	19.220	19.220	2,067
2021-11-16	19.980	19.980	18.780	19.240	19.240	2,331
2021-11-15	19.900	20.350	19.520	20.000	20.000	2,552
2021-11-12	19.100	19.900	18.480	19.900	19.900	2,554
2021-11-10	18.940	19.100	18.400	19.100	19.100	2,000
2021-11-09	19.000	19.040	19.000	19.000	19.000	129
2021-11-08	19.340	19.340	18.100	19.060	19.060	1,768
2021-11-05	19.400	19.560	18.740	19.360	19.360	1,902
2021-11-04	19.380	19.400	19.340	19.400	19.400	81
2021-11-03	19.480	19.480	18.840	19.400	19.400	106
2021-11-02	19.100	19.740	18.500	19.700	19.700	1,702
2021-10-29	19.080	19.080	18.540	19.060	19.060	985
2021-10-28	19.340	19.680	18.940	19.380	19.380	1,375
2021-10-27	18.900	19.440	18.340	19.200	19.200	3,561
2021-10-26	18.400	18.900	18.360	18.900	18.900	1,271
2021-10-25	18.200	18.740	17.740	18.480	18.480	1,460
2021-10-22	17.180	18.260	16.920	18.260	18.260	9,474
2021-10-21	18.200	18.340	15.600	16.700	16.700	4,792
2021-10-20	18.660	18.880	18.100	18.620	18.620	2,428

← NewerPage 21 of 21 · 1,246 trading days

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.