SimFabric S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 1.580 | 1.656 | 1.576 | 1.582 | 1.582 | 13,286 |
| 2026-02-02 | 1.590 | 1.606 | 1.580 | 1.606 | 1.606 | 10,981 |
| 2026-01-30 | 1.644 | 1.650 | 1.580 | 1.646 | 1.646 | 9,894 |
| 2026-01-29 | 1.644 | 1.644 | 1.616 | 1.644 | 1.644 | 5,597 |
| 2026-01-28 | 1.654 | 1.678 | 1.654 | 1.678 | 1.678 | 1,394 |
| 2026-01-27 | 1.672 | 1.690 | 1.654 | 1.686 | 1.686 | 5,175 |
| 2026-01-26 | 1.650 | 1.674 | 1.630 | 1.672 | 1.672 | 2,635 |
| 2026-01-23 | 1.664 | 1.698 | 1.600 | 1.674 | 1.674 | 21,379 |
| 2026-01-22 | 1.698 | 1.700 | 1.698 | 1.700 | 1.700 | 1,172 |
| 2026-01-21 | 1.698 | 1.700 | 1.658 | 1.700 | 1.700 | 577 |
| 2026-01-20 | 1.650 | 1.716 | 1.650 | 1.700 | 1.700 | 9,478 |
| 2026-01-19 | 1.756 | 1.756 | 1.626 | 1.738 | 1.738 | 6,758 |
| 2026-01-16 | 1.744 | 1.780 | 1.702 | 1.758 | 1.758 | 4,669 |
| 2026-01-15 | 1.686 | 1.748 | 1.614 | 1.740 | 1.740 | 13,580 |
| 2026-01-14 | 1.706 | 1.706 | 1.634 | 1.690 | 1.690 | 7,683 |
| 2026-01-13 | 1.690 | 1.728 | 1.664 | 1.708 | 1.708 | 5,373 |
| 2026-01-12 | 1.664 | 1.760 | 1.664 | 1.758 | 1.758 | 2,524 |
| 2026-01-09 | 1.678 | 1.750 | 1.678 | 1.726 | 1.726 | 13,223 |
| 2026-01-08 | 1.740 | 1.740 | 1.660 | 1.680 | 1.680 | 8,751 |
| 2026-01-07 | 1.676 | 1.790 | 1.650 | 1.738 | 1.738 | 24,016 |
| 2026-01-05 | 1.634 | 1.684 | 1.582 | 1.678 | 1.678 | 20,268 |
| 2026-01-02 | 1.550 | 1.670 | 1.530 | 1.638 | 1.638 | 6,822 |
| 2025-12-30 | 1.520 | 1.582 | 1.520 | 1.550 | 1.550 | 16,544 |
| 2025-12-29 | 1.532 | 1.538 | 1.510 | 1.538 | 1.538 | 13,695 |
| 2025-12-23 | 1.524 | 1.544 | 1.512 | 1.520 | 1.520 | 23,233 |
| 2025-12-22 | 1.520 | 1.560 | 1.500 | 1.548 | 1.548 | 42,297 |
| 2025-12-19 | 1.520 | 1.588 | 1.500 | 1.582 | 1.582 | 29,005 |
| 2025-12-18 | 1.538 | 1.538 | 1.512 | 1.520 | 1.520 | 14,619 |
| 2025-12-17 | 1.570 | 1.596 | 1.550 | 1.550 | 1.550 | 24,499 |
| 2025-12-16 | 1.598 | 1.598 | 1.506 | 1.594 | 1.594 | 43,058 |
| 2025-12-15 | 1.654 | 1.654 | 1.560 | 1.600 | 1.600 | 14,495 |
| 2025-12-12 | 1.614 | 1.668 | 1.610 | 1.656 | 1.656 | 17,274 |
| 2025-12-11 | 1.642 | 1.650 | 1.610 | 1.648 | 1.648 | 11,866 |
| 2025-12-10 | 1.712 | 1.712 | 1.640 | 1.678 | 1.678 | 3,040 |
| 2025-12-09 | 1.670 | 1.734 | 1.640 | 1.714 | 1.714 | 14,133 |
| 2025-12-08 | 1.714 | 1.766 | 1.650 | 1.748 | 1.748 | 26,716 |
| 2025-12-05 | 1.748 | 1.788 | 1.712 | 1.772 | 1.772 | 9,888 |
| 2025-12-04 | 1.788 | 1.788 | 1.710 | 1.748 | 1.748 | 5,203 |
| 2025-12-03 | 1.794 | 1.794 | 1.702 | 1.788 | 1.788 | 13,526 |
| 2025-12-02 | 1.774 | 1.818 | 1.750 | 1.800 | 1.800 | 5,544 |
| 2025-12-01 | 1.806 | 1.860 | 1.786 | 1.828 | 1.828 | 33,369 |
| 2025-11-28 | 1.760 | 1.780 | 1.756 | 1.760 | 1.760 | 6,654 |
| 2025-11-27 | 1.728 | 1.786 | 1.690 | 1.786 | 1.786 | 15,857 |
| 2025-11-26 | 1.706 | 1.748 | 1.700 | 1.744 | 1.744 | 5,956 |
| 2025-11-25 | 1.786 | 1.786 | 1.704 | 1.758 | 1.758 | 1,708 |
| 2025-11-24 | 1.750 | 1.786 | 1.730 | 1.758 | 1.758 | 8,968 |
| 2025-11-21 | 1.720 | 1.780 | 1.714 | 1.778 | 1.778 | 7,888 |
| 2025-11-20 | 1.788 | 1.788 | 1.716 | 1.788 | 1.788 | 65 |
| 2025-11-19 | 1.768 | 1.768 | 1.712 | 1.768 | 1.768 | 2,323 |
| 2025-11-18 | 1.784 | 1.794 | 1.700 | 1.700 | 1.700 | 11,926 |
| 2025-11-17 | 1.814 | 1.818 | 1.732 | 1.796 | 1.796 | 8,025 |
| 2025-11-14 | 1.750 | 1.814 | 1.700 | 1.814 | 1.814 | 23,323 |
| 2025-11-13 | 1.750 | 1.798 | 1.750 | 1.788 | 1.788 | 965 |
| 2025-11-12 | 1.762 | 1.800 | 1.714 | 1.800 | 1.800 | 2,031 |
| 2025-11-10 | 1.800 | 1.800 | 1.734 | 1.796 | 1.796 | 4,987 |
| 2025-11-07 | 1.798 | 1.850 | 1.774 | 1.800 | 1.800 | 20,241 |
| 2025-11-06 | 1.768 | 1.798 | 1.754 | 1.798 | 1.798 | 10,014 |
| 2025-11-05 | 1.788 | 1.790 | 1.754 | 1.790 | 1.790 | 6,144 |
| 2025-11-04 | 1.816 | 1.816 | 1.750 | 1.792 | 1.792 | 10,855 |
| 2025-11-03 | 1.790 | 1.818 | 1.752 | 1.816 | 1.816 | 9,938 |
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.