SimFabric S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1.770 | 1.796 | 1.730 | 1.796 | 1.796 | 26,164 |
| 2025-10-30 | 1.794 | 1.800 | 1.738 | 1.770 | 1.770 | 9,041 |
| 2025-10-29 | 1.818 | 1.818 | 1.730 | 1.798 | 1.798 | 13,394 |
| 2025-10-28 | 1.780 | 1.820 | 1.760 | 1.770 | 1.770 | 12,610 |
| 2025-10-27 | 1.826 | 1.826 | 1.780 | 1.800 | 1.800 | 2,624 |
| 2025-10-24 | 1.834 | 1.834 | 1.748 | 1.800 | 1.800 | 15,640 |
| 2025-10-23 | 1.846 | 1.852 | 1.730 | 1.788 | 1.788 | 26,385 |
| 2025-10-22 | 1.804 | 1.856 | 1.800 | 1.846 | 1.846 | 2,976 |
| 2025-10-21 | 1.824 | 1.872 | 1.794 | 1.872 | 1.872 | 1,835 |
| 2025-10-20 | 1.800 | 1.824 | 1.780 | 1.818 | 1.818 | 16,288 |
| 2025-10-17 | 1.838 | 1.858 | 1.790 | 1.822 | 1.822 | 6,603 |
| 2025-10-16 | 1.790 | 1.848 | 1.790 | 1.838 | 1.838 | 2,443 |
| 2025-10-15 | 1.836 | 1.878 | 1.780 | 1.860 | 1.860 | 9,717 |
| 2025-10-14 | 1.826 | 1.858 | 1.700 | 1.836 | 1.836 | 23,962 |
| 2025-10-13 | 1.900 | 1.926 | 1.826 | 1.864 | 1.864 | 8,999 |
| 2025-10-10 | 1.848 | 1.900 | 1.826 | 1.900 | 1.900 | 11,519 |
| 2025-10-09 | 1.838 | 1.940 | 1.802 | 1.878 | 1.878 | 87,060 |
| 2025-10-08 | 1.828 | 1.850 | 1.770 | 1.838 | 1.838 | 27,737 |
| 2025-10-07 | 1.780 | 1.860 | 1.764 | 1.830 | 1.830 | 27,045 |
| 2025-10-06 | 1.790 | 1.820 | 1.750 | 1.762 | 1.762 | 66,035 |
| 2025-10-03 | 1.946 | 1.948 | 1.750 | 1.798 | 1.798 | 188,757 |
| 2025-10-02 | 1.980 | 1.980 | 1.810 | 1.946 | 1.946 | 42,657 |
| 2025-10-01 | 2.000 | 2.060 | 1.960 | 2.000 | 2.000 | 73,561 |
| 2025-09-30 | 2.020 | 2.220 | 1.958 | 2.110 | 2.110 | 72,689 |
| 2025-09-29 | 1.864 | 2.050 | 1.864 | 2.010 | 2.010 | 76,017 |
| 2025-09-26 | 1.910 | 1.978 | 1.862 | 1.910 | 1.910 | 24,694 |
| 2025-09-25 | 1.998 | 2.000 | 1.850 | 1.940 | 1.940 | 57,404 |
| 2025-09-24 | 1.956 | 2.025 | 1.944 | 1.998 | 1.998 | 15,189 |
| 2025-09-23 | 1.974 | 2.020 | 1.920 | 1.996 | 1.996 | 33,255 |
| 2025-09-22 | 2.050 | 2.050 | 1.980 | 2.030 | 2.030 | 8,163 |
| 2025-09-19 | 2.070 | 2.180 | 1.960 | 2.000 | 2.000 | 75,449 |
| 2025-09-18 | 2.160 | 2.170 | 1.952 | 2.070 | 2.070 | 105,171 |
| 2025-09-17 | 2.240 | 2.240 | 2.100 | 2.180 | 2.180 | 53,482 |
| 2025-09-16 | 2.300 | 2.365 | 2.210 | 2.280 | 2.280 | 28,088 |
| 2025-09-15 | 2.300 | 2.355 | 2.200 | 2.290 | 2.290 | 31,823 |
| 2025-09-12 | 2.480 | 2.480 | 2.300 | 2.375 | 2.375 | 100,453 |
| 2025-09-11 | 2.250 | 2.400 | 2.135 | 2.400 | 2.400 | 118,897 |
| 2025-09-10 | 2.230 | 2.320 | 2.110 | 2.180 | 2.180 | 165,967 |
| 2025-09-09 | 1.970 | 2.295 | 1.810 | 2.250 | 2.250 | 375,303 |
| 2025-09-08 | 1.986 | 1.998 | 1.870 | 1.960 | 1.960 | 82,251 |
| 2025-09-05 | 2.000 | 2.030 | 1.870 | 1.980 | 1.980 | 68,122 |
| 2025-09-04 | 2.130 | 2.180 | 1.944 | 1.950 | 1.950 | 189,351 |
| 2025-09-03 | 2.270 | 2.630 | 2.060 | 2.100 | 2.100 | 598,542 |
| 2025-09-02 | 2.575 | 2.780 | 2.215 | 2.240 | 2.240 | 895,994 |
| 2025-09-01 | 1.786 | 2.150 | 1.718 | 2.125 | 2.125 | 144,028 |
| 2025-08-29 | 1.820 | 1.822 | 1.700 | 1.754 | 1.754 | 31,092 |
| 2025-08-28 | 1.646 | 1.874 | 1.646 | 1.790 | 1.790 | 116,505 |
| 2025-08-27 | 1.648 | 1.670 | 1.640 | 1.646 | 1.646 | 19,610 |
| 2025-08-26 | 1.642 | 1.666 | 1.642 | 1.666 | 1.666 | 10,645 |
| 2025-08-25 | 1.642 | 1.670 | 1.642 | 1.670 | 1.670 | 1,300 |
| 2025-08-22 | 1.640 | 1.668 | 1.620 | 1.642 | 1.642 | 12,545 |
| 2025-08-21 | 1.642 | 1.646 | 1.640 | 1.646 | 1.646 | 1,326 |
| 2025-08-20 | 1.662 | 1.670 | 1.640 | 1.670 | 1.670 | 10,434 |
| 2025-08-19 | 1.648 | 1.668 | 1.630 | 1.668 | 1.668 | 10,185 |
| 2025-08-18 | 1.698 | 1.698 | 1.642 | 1.678 | 1.678 | 12,119 |
| 2025-08-14 | 1.708 | 1.708 | 1.646 | 1.706 | 1.706 | 630 |
| 2025-08-13 | 1.662 | 1.714 | 1.630 | 1.712 | 1.712 | 13,575 |
| 2025-08-12 | 1.640 | 1.694 | 1.640 | 1.694 | 1.694 | 300 |
| 2025-08-11 | 1.670 | 1.694 | 1.636 | 1.694 | 1.694 | 6,897 |
| 2025-08-08 | 1.666 | 1.672 | 1.636 | 1.672 | 1.672 | 3,064 |
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.