SimFabric S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1.584 | 1.650 | 1.582 | 1.622 | 1.622 | 10,893 |
| 2026-04-29 | 1.586 | 1.586 | 1.586 | 1.586 | 1.586 | 650 |
| 2026-04-28 | 1.598 | 1.600 | 1.584 | 1.600 | 1.600 | 1,908 |
| 2026-04-27 | 1.586 | 1.600 | 1.584 | 1.600 | 1.600 | 4,150 |
| 2026-04-24 | 1.604 | 1.604 | 1.586 | 1.600 | 1.600 | 1,874 |
| 2026-04-23 | 1.584 | 1.602 | 1.584 | 1.584 | 1.584 | 575 |
| 2026-04-22 | 1.592 | 1.616 | 1.584 | 1.606 | 1.606 | 13,627 |
| 2026-04-21 | 1.596 | 1.624 | 1.592 | 1.620 | 1.620 | 2,375 |
| 2026-04-20 | 1.596 | 1.634 | 1.592 | 1.624 | 1.624 | 6,036 |
| 2026-04-17 | 1.600 | 1.642 | 1.590 | 1.636 | 1.636 | 3,457 |
| 2026-04-16 | 1.622 | 1.664 | 1.592 | 1.648 | 1.648 | 20,360 |
| 2026-04-15 | 1.672 | 1.672 | 1.612 | 1.664 | 1.664 | 5,987 |
| 2026-04-14 | 1.676 | 1.676 | 1.670 | 1.676 | 1.676 | 355 |
| 2026-04-13 | 1.630 | 1.678 | 1.630 | 1.678 | 1.678 | 1,374 |
| 2026-04-10 | 1.658 | 1.678 | 1.658 | 1.678 | 1.678 | 4,384 |
| 2026-04-09 | 1.604 | 1.668 | 1.602 | 1.658 | 1.658 | 6,856 |
| 2026-04-08 | 1.638 | 1.674 | 1.622 | 1.670 | 1.670 | 7,516 |
| 2026-04-07 | 1.596 | 1.684 | 1.596 | 1.660 | 1.660 | 10,967 |
| 2026-04-02 | 1.642 | 1.644 | 1.584 | 1.584 | 1.584 | 7,415 |
| 2026-04-01 | 1.626 | 1.704 | 1.582 | 1.646 | 1.646 | 48,836 |
| 2026-03-31 | 1.690 | 1.718 | 1.626 | 1.706 | 1.706 | 22,615 |
| 2026-03-30 | 1.622 | 1.784 | 1.572 | 1.698 | 1.698 | 138,774 |
| 2026-03-27 | 1.620 | 1.624 | 1.566 | 1.622 | 1.622 | 2,262 |
| 2026-03-26 | 1.624 | 1.628 | 1.564 | 1.624 | 1.624 | 3,030 |
| 2026-03-25 | 1.620 | 1.628 | 1.562 | 1.564 | 1.564 | 1,033 |
| 2026-03-24 | 1.630 | 1.630 | 1.552 | 1.628 | 1.628 | 3,867 |
| 2026-03-23 | 1.630 | 1.636 | 1.552 | 1.636 | 1.636 | 10,987 |
| 2026-03-20 | 1.600 | 1.638 | 1.560 | 1.632 | 1.632 | 10,003 |
| 2026-03-19 | 1.670 | 1.676 | 1.564 | 1.584 | 1.584 | 16,745 |
| 2026-03-18 | 1.640 | 1.684 | 1.638 | 1.672 | 1.672 | 1,430 |
| 2026-03-17 | 1.688 | 1.688 | 1.640 | 1.674 | 1.674 | 4,653 |
| 2026-03-16 | 1.690 | 1.690 | 1.638 | 1.690 | 1.690 | 640 |
| 2026-03-13 | 1.698 | 1.698 | 1.630 | 1.682 | 1.682 | 15,429 |
| 2026-03-12 | 1.650 | 1.744 | 1.650 | 1.700 | 1.700 | 27,702 |
| 2026-03-11 | 1.708 | 1.708 | 1.636 | 1.700 | 1.700 | 9,580 |
| 2026-03-10 | 1.648 | 1.720 | 1.648 | 1.720 | 1.720 | 7,241 |
| 2026-03-09 | 1.680 | 1.690 | 1.632 | 1.690 | 1.690 | 5,273 |
| 2026-03-06 | 1.700 | 1.720 | 1.626 | 1.690 | 1.690 | 42,571 |
| 2026-03-05 | 1.716 | 1.720 | 1.646 | 1.710 | 1.710 | 27,308 |
| 2026-03-04 | 1.590 | 1.852 | 1.522 | 1.718 | 1.718 | 171,310 |
| 2026-03-03 | 1.568 | 1.640 | 1.510 | 1.630 | 1.630 | 8,497 |
| 2026-03-02 | 1.602 | 1.648 | 1.552 | 1.642 | 1.642 | 8,176 |
| 2026-02-27 | 1.660 | 1.660 | 1.600 | 1.660 | 1.660 | 1,519 |
| 2026-02-26 | 1.620 | 1.620 | 1.600 | 1.620 | 1.620 | 7,590 |
| 2026-02-25 | 1.600 | 1.650 | 1.600 | 1.640 | 1.640 | 2,170 |
| 2026-02-24 | 1.620 | 1.620 | 1.580 | 1.620 | 1.620 | 7,506 |
| 2026-02-23 | 1.668 | 1.668 | 1.616 | 1.620 | 1.620 | 4,343 |
| 2026-02-20 | 1.618 | 1.670 | 1.618 | 1.668 | 1.668 | 310 |
| 2026-02-19 | 1.640 | 1.670 | 1.640 | 1.670 | 1.670 | 2,313 |
| 2026-02-18 | 1.660 | 1.660 | 1.600 | 1.640 | 1.640 | 21,607 |
| 2026-02-17 | 1.672 | 1.672 | 1.624 | 1.660 | 1.660 | 3,217 |
| 2026-02-16 | 1.676 | 1.680 | 1.604 | 1.672 | 1.672 | 17,885 |
| 2026-02-13 | 1.668 | 1.676 | 1.624 | 1.676 | 1.676 | 3,185 |
| 2026-02-12 | 1.728 | 1.730 | 1.626 | 1.626 | 1.626 | 44,424 |
| 2026-02-11 | 1.580 | 1.860 | 1.570 | 1.708 | 1.708 | 310,377 |
| 2026-02-10 | 1.596 | 1.606 | 1.570 | 1.602 | 1.602 | 3,074 |
| 2026-02-09 | 1.586 | 1.600 | 1.544 | 1.596 | 1.596 | 22,448 |
| 2026-02-06 | 1.626 | 1.650 | 1.580 | 1.640 | 1.640 | 6,860 |
| 2026-02-05 | 1.630 | 1.632 | 1.568 | 1.626 | 1.626 | 4,330 |
| 2026-02-04 | 1.584 | 1.646 | 1.584 | 1.638 | 1.638 | 1,085 |
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.