SimFabric S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1.700 | 1.700 | 1.680 | 1.690 | 1.690 | 4,672 |
| 2025-05-13 | 1.700 | 1.700 | 1.680 | 1.680 | 1.680 | 1,470 |
| 2025-05-12 | 1.692 | 1.700 | 1.678 | 1.700 | 1.700 | 5,362 |
| 2025-05-09 | 1.684 | 1.698 | 1.660 | 1.678 | 1.678 | 4,073 |
| 2025-05-08 | 1.700 | 1.710 | 1.692 | 1.692 | 1.692 | 3,869 |
| 2025-05-07 | 1.700 | 1.710 | 1.682 | 1.700 | 1.700 | 13,845 |
| 2025-05-06 | 1.700 | 1.710 | 1.640 | 1.708 | 1.708 | 8,394 |
| 2025-05-05 | 1.710 | 1.710 | 1.678 | 1.700 | 1.700 | 2,893 |
| 2025-05-02 | 1.674 | 1.718 | 1.650 | 1.700 | 1.700 | 10,604 |
| 2025-04-30 | 1.674 | 1.700 | 1.602 | 1.680 | 1.680 | 18,417 |
| 2025-04-29 | 1.714 | 1.714 | 1.650 | 1.708 | 1.708 | 31,102 |
| 2025-04-28 | 1.706 | 1.728 | 1.654 | 1.716 | 1.716 | 26,736 |
| 2025-04-25 | 1.744 | 1.756 | 1.650 | 1.730 | 1.730 | 69,163 |
| 2025-04-24 | 1.758 | 1.758 | 1.702 | 1.758 | 1.758 | 2,226 |
| 2025-04-23 | 1.752 | 1.752 | 1.740 | 1.752 | 1.752 | 3,590 |
| 2025-04-22 | 1.722 | 1.760 | 1.682 | 1.754 | 1.754 | 13,053 |
| 2025-04-17 | 1.746 | 1.778 | 1.730 | 1.762 | 1.762 | 6,179 |
| 2025-04-16 | 1.770 | 1.788 | 1.740 | 1.746 | 1.746 | 23,471 |
| 2025-04-15 | 1.784 | 1.784 | 1.764 | 1.782 | 1.782 | 923 |
| 2025-04-14 | 1.800 | 1.800 | 1.748 | 1.790 | 1.790 | 8,456 |
| 2025-04-11 | 1.752 | 1.780 | 1.752 | 1.778 | 1.778 | 1,463 |
| 2025-04-10 | 1.800 | 1.800 | 1.746 | 1.780 | 1.780 | 15,643 |
| 2025-04-09 | 1.786 | 1.786 | 1.736 | 1.782 | 1.782 | 5,828 |
| 2025-04-08 | 1.776 | 1.796 | 1.732 | 1.784 | 1.784 | 6,984 |
| 2025-04-07 | 1.770 | 1.800 | 1.692 | 1.776 | 1.776 | 12,179 |
| 2025-04-04 | 1.770 | 1.828 | 1.770 | 1.800 | 1.800 | 3,965 |
| 2025-04-03 | 1.800 | 1.842 | 1.770 | 1.810 | 1.810 | 15,619 |
| 2025-04-02 | 1.830 | 1.840 | 1.826 | 1.826 | 1.826 | 2,821 |
| 2025-04-01 | 1.868 | 1.868 | 1.774 | 1.844 | 1.844 | 5,895 |
| 2025-03-31 | 1.848 | 1.886 | 1.776 | 1.840 | 1.840 | 8,586 |
| 2025-03-28 | 1.842 | 1.862 | 1.762 | 1.848 | 1.848 | 23,076 |
| 2025-03-27 | 1.860 | 1.878 | 1.820 | 1.866 | 1.866 | 5,961 |
| 2025-03-26 | 1.888 | 1.888 | 1.850 | 1.870 | 1.870 | 1,606 |
| 2025-03-25 | 1.890 | 1.900 | 1.882 | 1.882 | 1.882 | 5,084 |
| 2025-03-24 | 1.874 | 1.910 | 1.830 | 1.906 | 1.906 | 16,984 |
| 2025-03-21 | 1.864 | 1.920 | 1.824 | 1.890 | 1.890 | 11,216 |
| 2025-03-20 | 1.874 | 1.874 | 1.820 | 1.864 | 1.864 | 5,895 |
| 2025-03-19 | 1.880 | 1.890 | 1.804 | 1.880 | 1.880 | 13,829 |
| 2025-03-18 | 1.896 | 1.896 | 1.824 | 1.890 | 1.890 | 3,715 |
| 2025-03-17 | 1.802 | 1.900 | 1.802 | 1.896 | 1.896 | 28,901 |
| 2025-03-14 | 1.828 | 1.870 | 1.776 | 1.870 | 1.870 | 15,823 |
| 2025-03-13 | 1.840 | 1.852 | 1.754 | 1.828 | 1.828 | 9,550 |
| 2025-03-12 | 1.854 | 1.860 | 1.824 | 1.838 | 1.838 | 8,616 |
| 2025-03-11 | 1.802 | 1.844 | 1.800 | 1.842 | 1.842 | 2,670 |
| 2025-03-10 | 1.854 | 1.854 | 1.800 | 1.838 | 1.838 | 7,773 |
| 2025-03-07 | 1.860 | 1.860 | 1.802 | 1.854 | 1.854 | 39,495 |
| 2025-03-06 | 1.868 | 1.870 | 1.822 | 1.860 | 1.860 | 2,572 |
| 2025-03-05 | 1.870 | 1.870 | 1.826 | 1.870 | 1.870 | 2,464 |
| 2025-03-04 | 1.876 | 1.876 | 1.814 | 1.870 | 1.870 | 5,086 |
| 2025-03-03 | 1.820 | 1.884 | 1.812 | 1.874 | 1.874 | 7,421 |
| 2025-02-28 | 1.866 | 1.886 | 1.828 | 1.886 | 1.886 | 4,323 |
| 2025-02-27 | 1.880 | 1.888 | 1.880 | 1.886 | 1.886 | 4,244 |
| 2025-02-26 | 1.830 | 1.886 | 1.828 | 1.886 | 1.886 | 9,339 |
| 2025-02-25 | 1.888 | 1.890 | 1.826 | 1.886 | 1.886 | 1,355 |
| 2025-02-24 | 1.840 | 1.890 | 1.820 | 1.888 | 1.888 | 12,672 |
| 2025-02-21 | 1.892 | 1.892 | 1.762 | 1.886 | 1.886 | 17,890 |
| 2025-02-20 | 1.890 | 1.908 | 1.880 | 1.898 | 1.898 | 5,266 |
| 2025-02-19 | 1.918 | 1.918 | 1.812 | 1.908 | 1.908 | 16,345 |
| 2025-02-18 | 1.920 | 1.920 | 1.862 | 1.920 | 1.920 | 9,796 |
| 2025-02-17 | 1.868 | 1.920 | 1.868 | 1.920 | 1.920 | 11,598 |
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.