SimFabric S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 1.630 | 1.676 | 1.620 | 1.670 | 1.670 | 1,520 |
| 2025-08-06 | 1.670 | 1.686 | 1.622 | 1.686 | 1.686 | 3,460 |
| 2025-08-05 | 1.654 | 1.680 | 1.600 | 1.610 | 1.610 | 19,819 |
| 2025-08-04 | 1.700 | 1.708 | 1.652 | 1.708 | 1.708 | 5,638 |
| 2025-08-01 | 1.670 | 1.728 | 1.660 | 1.710 | 1.710 | 10,699 |
| 2025-07-31 | 1.710 | 1.710 | 1.706 | 1.708 | 1.708 | 1,207 |
| 2025-07-30 | 1.666 | 1.720 | 1.666 | 1.720 | 1.720 | 7,902 |
| 2025-07-29 | 1.726 | 1.726 | 1.640 | 1.710 | 1.710 | 1,256 |
| 2025-07-28 | 1.662 | 1.744 | 1.612 | 1.744 | 1.744 | 19,693 |
| 2025-07-25 | 1.696 | 1.698 | 1.628 | 1.694 | 1.694 | 10,349 |
| 2025-07-24 | 1.688 | 1.696 | 1.680 | 1.696 | 1.696 | 1,527 |
| 2025-07-23 | 1.642 | 1.694 | 1.642 | 1.690 | 1.690 | 2,007 |
| 2025-07-22 | 1.706 | 1.748 | 1.588 | 1.694 | 1.694 | 22,753 |
| 2025-07-21 | 1.758 | 1.760 | 1.672 | 1.760 | 1.760 | 12,523 |
| 2025-07-18 | 1.768 | 1.778 | 1.720 | 1.760 | 1.760 | 3,964 |
| 2025-07-17 | 1.738 | 1.778 | 1.738 | 1.778 | 1.778 | 1,516 |
| 2025-07-16 | 1.704 | 1.758 | 1.672 | 1.706 | 1.706 | 26,149 |
| 2025-07-15 | 1.728 | 1.794 | 1.704 | 1.704 | 1.704 | 7,584 |
| 2025-07-14 | 1.750 | 1.750 | 1.648 | 1.728 | 1.728 | 11,110 |
| 2025-07-11 | 1.726 | 1.780 | 1.702 | 1.750 | 1.750 | 1,300 |
| 2025-07-10 | 1.784 | 1.786 | 1.732 | 1.784 | 1.784 | 4,046 |
| 2025-07-09 | 1.796 | 1.796 | 1.722 | 1.790 | 1.790 | 6,737 |
| 2025-07-08 | 1.772 | 1.822 | 1.738 | 1.800 | 1.800 | 15,867 |
| 2025-07-07 | 1.800 | 1.844 | 1.800 | 1.826 | 1.826 | 5,205 |
| 2025-07-04 | 1.750 | 1.780 | 1.702 | 1.780 | 1.780 | 7,949 |
| 2025-07-03 | 1.716 | 1.850 | 1.648 | 1.750 | 1.750 | 36,918 |
| 2025-07-02 | 1.728 | 1.728 | 1.714 | 1.728 | 1.728 | 4,509 |
| 2025-07-01 | 1.690 | 1.730 | 1.688 | 1.728 | 1.728 | 3,075 |
| 2025-06-30 | 1.618 | 1.726 | 1.618 | 1.650 | 1.650 | 5,201 |
| 2025-06-27 | 1.664 | 1.690 | 1.610 | 1.690 | 1.690 | 7,973 |
| 2025-06-26 | 1.670 | 1.670 | 1.590 | 1.668 | 1.668 | 5,313 |
| 2025-06-25 | 1.622 | 1.682 | 1.620 | 1.672 | 1.672 | 6,883 |
| 2025-06-24 | 1.668 | 1.696 | 1.668 | 1.676 | 1.676 | 3,557 |
| 2025-06-23 | 1.676 | 1.676 | 1.622 | 1.676 | 1.676 | 1,732 |
| 2025-06-20 | 1.658 | 1.680 | 1.620 | 1.660 | 1.660 | 7,136 |
| 2025-06-18 | 1.690 | 1.698 | 1.658 | 1.658 | 1.658 | 3,369 |
| 2025-06-17 | 1.694 | 1.694 | 1.650 | 1.692 | 1.692 | 1,204 |
| 2025-06-16 | 1.672 | 1.738 | 1.588 | 1.694 | 1.694 | 14,646 |
| 2025-06-13 | 1.742 | 1.742 | 1.656 | 1.730 | 1.730 | 1,319 |
| 2025-06-12 | 1.696 | 1.748 | 1.654 | 1.732 | 1.732 | 8,963 |
| 2025-06-11 | 1.700 | 1.700 | 1.658 | 1.698 | 1.698 | 5,924 |
| 2025-06-10 | 1.682 | 1.740 | 1.650 | 1.698 | 1.698 | 52,926 |
| 2025-06-09 | 1.780 | 1.784 | 1.714 | 1.780 | 1.780 | 19,453 |
| 2025-06-06 | 1.720 | 1.786 | 1.720 | 1.786 | 1.786 | 4,269 |
| 2025-06-05 | 1.778 | 1.780 | 1.740 | 1.750 | 1.750 | 600 |
| 2025-06-04 | 1.746 | 1.808 | 1.704 | 1.796 | 1.796 | 923 |
| 2025-06-03 | 1.750 | 1.812 | 1.678 | 1.812 | 1.812 | 42,866 |
| 2025-06-02 | 1.766 | 1.768 | 1.730 | 1.750 | 1.750 | 3,420 |
| 2025-05-30 | 1.830 | 1.830 | 1.720 | 1.798 | 1.798 | 25,014 |
| 2025-05-29 | 1.830 | 1.830 | 1.794 | 1.830 | 1.830 | 106 |
| 2025-05-28 | 1.800 | 1.838 | 1.772 | 1.828 | 1.828 | 5,436 |
| 2025-05-27 | 1.834 | 1.838 | 1.770 | 1.838 | 1.838 | 6,344 |
| 2025-05-26 | 1.778 | 1.842 | 1.750 | 1.838 | 1.838 | 5,810 |
| 2025-05-23 | 1.810 | 1.824 | 1.776 | 1.824 | 1.824 | 2,467 |
| 2025-05-22 | 1.830 | 1.830 | 1.820 | 1.820 | 1.820 | 1,949 |
| 2025-05-21 | 1.850 | 1.850 | 1.768 | 1.830 | 1.830 | 9,277 |
| 2025-05-20 | 1.920 | 1.920 | 1.850 | 1.850 | 1.850 | 5,109 |
| 2025-05-19 | 1.940 | 1.940 | 1.860 | 1.918 | 1.918 | 42,788 |
| 2025-05-16 | 1.740 | 2.040 | 1.740 | 1.884 | 1.884 | 183,593 |
| 2025-05-15 | 1.690 | 1.740 | 1.690 | 1.740 | 1.740 | 24,331 |
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.