SimFabric S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.270 | 1.312 | 1.252 | 1.310 | 1.310 | 24,359 |
| 2026-10-16 | 1.330 | 1.334 | 1.278 | 1.328 | 1.328 | 5,429 |
| 2026-10-15 | 1.266 | 1.336 | 1.262 | 1.330 | 1.330 | 6,394 |
| 2026-10-14 | 1.340 | 1.340 | 1.260 | 1.318 | 1.318 | 2,507 |
| 2026-10-13 | 1.336 | 1.342 | 1.336 | 1.340 | 1.340 | 3,815 |
| 2026-10-12 | 1.302 | 1.338 | 1.252 | 1.334 | 1.334 | 10,553 |
| 2026-10-09 | 1.342 | 1.342 | 1.222 | 1.340 | 1.340 | 62,373 |
| 2026-10-08 | 1.332 | 1.350 | 1.284 | 1.344 | 1.344 | 14,778 |
| 2026-10-07 | 1.350 | 1.370 | 1.340 | 1.370 | 1.370 | 4,136 |
| 2026-10-06 | 1.340 | 1.370 | 1.340 | 1.370 | 1.370 | 4,348 |
| 2026-10-05 | 1.370 | 1.396 | 1.320 | 1.376 | 1.376 | 10,184 |
| 2026-10-02 | 1.360 | 1.408 | 1.300 | 1.396 | 1.396 | 33,105 |
| 2026-10-01 | 1.398 | 1.478 | 1.368 | 1.470 | 1.470 | 5,232 |
| 2026-09-30 | 1.400 | 1.480 | 1.400 | 1.458 | 1.458 | 3,955 |
| 2026-09-29 | 1.398 | 1.480 | 1.394 | 1.470 | 1.470 | 11,377 |
| 2026-09-28 | 1.444 | 1.444 | 1.350 | 1.400 | 1.400 | 7,071 |
| 2026-09-25 | 1.400 | 1.444 | 1.400 | 1.444 | 1.444 | 4,354 |
| 2026-09-24 | 1.468 | 1.470 | 1.350 | 1.448 | 1.448 | 2,541 |
| 2026-09-23 | 1.452 | 1.470 | 1.342 | 1.438 | 1.438 | 10,032 |
| 2026-09-22 | 1.440 | 1.444 | 1.430 | 1.440 | 1.440 | 3,005 |
| 2026-09-21 | 1.382 | 1.466 | 1.382 | 1.448 | 1.448 | 8,793 |
| 2026-09-18 | 1.430 | 1.436 | 1.362 | 1.436 | 1.436 | 3,872 |
| 2026-09-17 | 1.430 | 1.436 | 1.356 | 1.434 | 1.434 | 4,963 |
| 2026-09-16 | 1.360 | 1.434 | 1.360 | 1.430 | 1.430 | 2,424 |
| 2026-09-15 | 1.420 | 1.436 | 1.420 | 1.436 | 1.436 | 3,643 |
| 2026-09-14 | 1.330 | 1.438 | 1.324 | 1.400 | 1.400 | 10,076 |
| 2026-09-11 | 1.352 | 1.376 | 1.324 | 1.324 | 1.324 | 4,880 |
| 2026-09-10 | 1.360 | 1.398 | 1.318 | 1.378 | 1.378 | 60,500 |
| 2026-09-09 | 1.390 | 1.390 | 1.356 | 1.390 | 1.390 | 6,845 |
| 2026-09-08 | 1.372 | 1.424 | 1.370 | 1.420 | 1.420 | 846 |
| 2026-09-07 | 1.426 | 1.440 | 1.360 | 1.400 | 1.400 | 11,756 |
| 2026-09-04 | 1.380 | 1.478 | 1.356 | 1.438 | 1.438 | 16,989 |
| 2026-09-03 | 1.394 | 1.400 | 1.336 | 1.390 | 1.390 | 11,079 |
| 2026-09-02 | 1.402 | 1.402 | 1.318 | 1.394 | 1.394 | 35,375 |
| 2026-09-01 | 1.404 | 1.438 | 1.400 | 1.410 | 1.410 | 3,589 |
| 2026-08-31 | 1.472 | 1.472 | 1.390 | 1.420 | 1.420 | 76,690 |
| 2026-08-28 | 1.454 | 1.470 | 1.424 | 1.436 | 1.436 | 13,297 |
| 2026-08-27 | 1.460 | 1.494 | 1.454 | 1.492 | 1.492 | 8,679 |
| 2026-08-26 | 1.486 | 1.486 | 1.436 | 1.482 | 1.482 | 27,213 |
| 2026-08-25 | 1.482 | 1.510 | 1.448 | 1.448 | 1.448 | 40,284 |
| 2026-08-24 | 1.494 | 1.576 | 1.472 | 1.514 | 1.514 | 242,802 |
| 2026-08-21 | 1.472 | 1.548 | 1.472 | 1.528 | 1.528 | 9,328 |
| 2026-08-20 | 1.510 | 1.510 | 1.500 | 1.510 | 1.510 | 1,272 |
| 2026-08-19 | 1.510 | 1.510 | 1.498 | 1.500 | 1.500 | 285 |
| 2026-08-18 | 1.500 | 1.520 | 1.462 | 1.510 | 1.510 | 8,671 |
| 2026-08-17 | 1.550 | 1.550 | 1.450 | 1.500 | 1.500 | 20,054 |
| 2026-08-14 | 1.614 | 1.630 | 1.456 | 1.480 | 1.480 | 132,633 |
| 2026-08-13 | 1.570 | 1.624 | 1.570 | 1.616 | 1.616 | 7,211 |
| 2026-08-12 | 1.602 | 1.648 | 1.580 | 1.630 | 1.630 | 27,150 |
| 2026-08-11 | 1.666 | 1.666 | 1.600 | 1.638 | 1.638 | 20,864 |
| 2026-08-10 | 1.688 | 1.690 | 1.650 | 1.678 | 1.678 | 10,707 |
| 2026-08-07 | 1.668 | 1.690 | 1.642 | 1.690 | 1.690 | 11,472 |
| 2026-08-06 | 1.650 | 1.680 | 1.628 | 1.670 | 1.670 | 86,431 |
| 2026-08-05 | 1.618 | 1.620 | 1.568 | 1.618 | 1.618 | 6,128 |
| 2026-08-04 | 1.574 | 1.620 | 1.554 | 1.620 | 1.620 | 23,370 |
| 2026-08-03 | 1.554 | 1.596 | 1.554 | 1.592 | 1.592 | 4,625 |
| 2026-07-31 | 1.596 | 1.600 | 1.540 | 1.598 | 1.598 | 12,863 |
| 2026-07-30 | 1.600 | 1.600 | 1.550 | 1.552 | 1.552 | 11,674 |
| 2026-07-29 | 1.600 | 1.600 | 1.556 | 1.600 | 1.600 | 3,619 |
| 2026-07-28 | 1.572 | 1.600 | 1.570 | 1.600 | 1.600 | 1,810 |
Page 1 of 3 · 129 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.