SimFabric S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 1.902 | 1.940 | 1.876 | 1.920 | 1.920 | 33,103 |
| 2025-02-13 | 1.854 | 1.920 | 1.850 | 1.904 | 1.904 | 12,418 |
| 2025-02-12 | 1.890 | 1.930 | 1.780 | 1.898 | 1.898 | 53,119 |
| 2025-02-11 | 1.938 | 1.938 | 1.848 | 1.890 | 1.890 | 50,738 |
| 2025-02-10 | 1.956 | 1.960 | 1.900 | 1.936 | 1.936 | 12,256 |
| 2025-02-07 | 1.980 | 1.980 | 1.900 | 1.900 | 1.900 | 4,518 |
| 2025-02-06 | 1.948 | 1.980 | 1.870 | 1.976 | 1.976 | 21,762 |
| 2025-02-05 | 1.950 | 1.950 | 1.880 | 1.948 | 1.948 | 12,136 |
| 2025-02-04 | 1.886 | 1.950 | 1.886 | 1.930 | 1.930 | 7,600 |
| 2025-02-03 | 1.920 | 1.930 | 1.888 | 1.930 | 1.930 | 1,910 |
| 2025-01-31 | 1.916 | 1.924 | 1.884 | 1.922 | 1.922 | 3,054 |
| 2025-01-30 | 1.896 | 1.928 | 1.886 | 1.926 | 1.926 | 3,016 |
| 2025-01-29 | 1.906 | 1.940 | 1.834 | 1.928 | 1.928 | 5,429 |
| 2025-01-28 | 1.904 | 1.964 | 1.900 | 1.906 | 1.906 | 7,352 |
| 2025-01-27 | 1.964 | 1.964 | 1.894 | 1.962 | 1.962 | 2,965 |
| 2025-01-24 | 1.954 | 1.964 | 1.880 | 1.964 | 1.964 | 1,780 |
| 2025-01-23 | 1.932 | 2.010 | 1.910 | 1.996 | 1.996 | 20,205 |
| 2025-01-22 | 1.890 | 1.984 | 1.880 | 1.960 | 1.960 | 88,097 |
| 2025-01-21 | 1.896 | 1.900 | 1.820 | 1.900 | 1.900 | 10,890 |
| 2025-01-20 | 1.950 | 1.950 | 1.854 | 1.932 | 1.932 | 2,728 |
| 2025-01-17 | 1.950 | 1.950 | 1.880 | 1.950 | 1.950 | 7,338 |
| 2025-01-16 | 1.930 | 1.950 | 1.906 | 1.950 | 1.950 | 25,741 |
| 2025-01-15 | 1.900 | 1.930 | 1.870 | 1.928 | 1.928 | 11,176 |
| 2025-01-14 | 1.954 | 1.960 | 1.840 | 1.936 | 1.936 | 15,144 |
| 2025-01-13 | 2.085 | 2.085 | 1.900 | 1.956 | 1.956 | 46,294 |
| 2025-01-10 | 2.050 | 2.120 | 2.020 | 2.090 | 2.090 | 9,803 |
| 2025-01-09 | 2.065 | 2.180 | 2.030 | 2.115 | 2.115 | 17,251 |
| 2025-01-08 | 2.060 | 2.320 | 1.986 | 2.125 | 2.125 | 62,985 |
| 2025-01-07 | 2.000 | 2.080 | 2.000 | 2.080 | 2.080 | 23,179 |
| 2025-01-03 | 1.886 | 2.070 | 1.886 | 2.030 | 2.030 | 17,750 |
| 2025-01-02 | 1.832 | 1.938 | 1.826 | 1.886 | 1.886 | 13,185 |
| 2024-12-30 | 1.936 | 1.936 | 1.816 | 1.890 | 1.890 | 13,710 |
| 2024-12-27 | 1.850 | 1.956 | 1.790 | 1.930 | 1.930 | 23,519 |
| 2024-12-23 | 1.700 | 1.870 | 1.652 | 1.850 | 1.850 | 77,259 |
| 2024-12-20 | 1.780 | 1.880 | 1.650 | 1.760 | 1.760 | 149,828 |
| 2024-12-16 | 1.932 | 1.976 | 1.850 | 1.940 | 1.940 | 27,475 |
| 2024-12-13 | 1.920 | 1.948 | 1.852 | 1.940 | 1.940 | 6,694 |
| 2024-12-12 | 1.960 | 1.970 | 1.774 | 1.950 | 1.950 | 25,257 |
| 2024-12-11 | 1.930 | 1.980 | 1.906 | 1.974 | 1.974 | 9,631 |
| 2024-12-10 | 2.005 | 2.035 | 1.920 | 1.980 | 1.980 | 29,976 |
| 2024-12-09 | 2.070 | 2.070 | 1.910 | 2.035 | 2.035 | 49,174 |
| 2024-12-06 | 2.035 | 2.070 | 1.990 | 2.070 | 2.070 | 8,662 |
| 2024-12-05 | 2.045 | 2.090 | 2.005 | 2.070 | 2.070 | 17,197 |
| 2024-12-04 | 2.110 | 2.140 | 2.020 | 2.080 | 2.080 | 14,703 |
| 2024-12-03 | 2.115 | 2.120 | 2.030 | 2.110 | 2.110 | 5,634 |
| 2024-12-02 | 2.040 | 2.120 | 2.000 | 2.120 | 2.120 | 28,856 |
| 2024-11-29 | 2.135 | 2.140 | 2.005 | 2.120 | 2.120 | 6,998 |
| 2024-11-28 | 1.950 | 2.190 | 1.950 | 2.140 | 2.140 | 52,387 |
| 2024-11-27 | 1.990 | 1.990 | 1.932 | 1.990 | 1.990 | 2,254 |
| 2024-11-26 | 1.970 | 2.000 | 1.930 | 1.998 | 1.998 | 6,726 |
| 2024-11-25 | 1.922 | 1.990 | 1.920 | 1.980 | 1.980 | 9,066 |
| 2024-11-22 | 2.035 | 2.040 | 1.856 | 1.922 | 1.922 | 56,825 |
| 2024-11-21 | 1.994 | 2.045 | 1.950 | 2.030 | 2.030 | 25,270 |
| 2024-11-20 | 2.060 | 2.060 | 1.958 | 2.000 | 2.000 | 29,860 |
| 2024-11-19 | 1.992 | 2.130 | 1.964 | 2.050 | 2.050 | 28,148 |
| 2024-11-18 | 2.180 | 2.220 | 1.980 | 2.050 | 2.050 | 138,836 |
| 2024-11-15 | 2.300 | 2.300 | 2.100 | 2.180 | 2.180 | 64,870 |
| 2024-11-14 | 2.380 | 2.430 | 2.130 | 2.130 | 2.130 | 161,497 |
| 2024-11-13 | 2.490 | 2.505 | 2.300 | 2.390 | 2.390 | 68,402 |
| 2024-11-12 | 2.525 | 2.670 | 2.480 | 2.565 | 2.565 | 51,703 |
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.