SimFabric S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	2.575	2.635	2.525	2.525	2.525	18,772
2024-11-07	2.555	2.625	2.550	2.620	2.620	607
2024-11-06	2.650	2.650	2.520	2.615	2.615	1,828
2024-11-05	2.680	2.680	2.570	2.645	2.645	8,659
2024-11-04	2.580	2.730	2.555	2.685	2.685	9,364
2024-10-31	2.605	2.760	2.600	2.635	2.635	31,161
2024-10-30	2.650	2.765	2.600	2.655	2.655	39,125
2024-10-29	2.495	2.650	2.490	2.600	2.600	22,708
2024-10-28	2.500	2.545	2.430	2.460	2.460	1,380
2024-10-25	2.550	2.575	2.490	2.525	2.525	6,579
2024-10-24	2.580	2.580	2.470	2.550	2.550	24,791
2024-10-23	2.535	2.595	2.530	2.580	2.580	6,173
2024-10-22	2.600	2.630	2.540	2.595	2.595	9,463
2024-10-21	2.565	2.800	2.540	2.635	2.635	35,406
2024-10-18	2.675	2.680	2.560	2.680	2.680	6,150
2024-10-17	2.700	2.700	2.540	2.620	2.620	62,405
2024-10-16	2.665	2.740	2.665	2.700	2.700	3,495
2024-10-15	2.760	2.760	2.675	2.675	2.675	1,826
2024-10-14	2.725	2.820	2.655	2.765	2.765	42,605
2024-10-11	2.680	2.680	2.540	2.650	2.650	28,620
2024-10-10	2.600	2.690	2.560	2.615	2.615	7,962
2024-10-09	2.640	2.760	2.580	2.610	2.610	7,495
2024-10-08	2.645	2.750	2.540	2.640	2.640	35,627
2024-10-07	2.550	2.740	2.550	2.700	2.700	26,111
2024-10-04	2.620	2.620	2.575	2.590	2.590	3,923
2024-10-03	2.690	2.690	2.550	2.630	2.630	16,054
2024-10-02	2.685	2.730	2.640	2.695	2.695	4,037
2024-10-01	2.800	2.800	2.630	2.735	2.735	14,595
2024-09-30	2.740	2.850	2.675	2.800	2.800	7,869
2024-09-27	2.725	2.800	2.665	2.780	2.780	13,964
2024-09-26	2.690	2.835	2.630	2.730	2.730	19,626
2024-09-25	2.685	2.760	2.620	2.760	2.760	18,980
2024-09-24	2.740	2.740	2.660	2.735	2.735	10,074
2024-09-23	2.755	2.830	2.650	2.740	2.740	15,618
2024-09-20	2.710	2.835	2.705	2.835	2.835	3,002
2024-09-19	2.810	2.870	2.650	2.810	2.810	25,840
2024-09-18	2.845	2.880	2.805	2.815	2.815	5,747
2024-09-17	2.805	2.900	2.805	2.895	2.895	7,135
2024-09-16	2.800	2.870	2.790	2.865	2.865	3,204
2024-09-13	2.835	2.895	2.790	2.800	2.800	22,618
2024-09-12	2.840	2.870	2.805	2.850	2.850	20,187
2024-09-11	2.935	2.935	2.785	2.880	2.880	8,756
2024-09-10	2.840	2.950	2.805	2.900	2.900	16,343
2024-09-09	2.815	2.915	2.770	2.870	2.870	26,791
2024-09-06	2.850	2.850	2.815	2.815	2.815	7,726
2024-09-05	2.825	2.895	2.820	2.845	2.845	11,958
2024-09-04	2.900	2.905	2.825	2.880	2.880	24,179
2024-09-03	2.930	2.975	2.900	2.910	2.910	27,269
2024-09-02	2.990	2.990	2.900	2.950	2.950	30,142
2024-08-30	2.900	3.050	2.860	2.990	2.990	22,014
2024-08-29	2.900	2.940	2.835	2.930	2.930	26,507
2024-08-28	2.970	2.990	2.815	2.900	2.900	51,926
2024-08-27	3.100	3.100	2.900	2.920	2.920	100,862
2024-08-26	2.900	3.375	2.805	3.100	3.100	354,730
2024-08-23	2.895	2.915	2.845	2.915	2.915	16,733
2024-08-22	2.970	3.035	2.845	2.865	2.865	81,919
2024-08-21	3.020	3.065	2.890	2.975	2.975	31,998
2024-08-20	3.070	3.140	2.865	2.975	2.975	33,875
2024-08-19	2.845	3.070	2.845	3.070	3.070	66,213
2024-08-16	3.010	3.160	2.880	2.910	2.910	101,173

← NewerPage 9 of 21 · 1,249 trading daysOlder →

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.