Fabryka Farb i Lakierów ŚNIEŻKA SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 77.600 | 79.200 | 77.600 | 78.000 | 71.263 | 46 |
| 2024-08-19 | 80.000 | 80.000 | 77.400 | 77.600 | 70.898 | 228 |
| 2024-08-16 | 79.600 | 79.600 | 78.000 | 79.600 | 72.725 | 117 |
| 2024-08-14 | 79.600 | 79.600 | 78.000 | 79.600 | 72.725 | 80 |
| 2024-08-13 | 80.000 | 80.000 | 78.800 | 78.800 | 71.994 | 50 |
| 2024-08-12 | 80.000 | 80.000 | 77.200 | 80.000 | 73.091 | 812 |
| 2024-08-09 | 79.400 | 80.000 | 79.400 | 80.000 | 73.091 | 50 |
| 2024-08-08 | 79.000 | 79.000 | 77.000 | 78.000 | 71.263 | 556 |
| 2024-08-07 | 78.000 | 78.200 | 76.200 | 76.400 | 69.802 | 177 |
| 2024-08-06 | 75.400 | 78.000 | 75.400 | 78.000 | 71.263 | 339 |
| 2024-08-05 | 77.800 | 78.400 | 75.200 | 75.200 | 68.705 | 1,585 |
| 2024-08-02 | 79.200 | 79.200 | 78.000 | 78.400 | 71.629 | 324 |
| 2024-08-01 | 78.000 | 79.800 | 78.000 | 79.400 | 72.543 | 415 |
| 2024-07-31 | 81.000 | 81.000 | 80.000 | 80.000 | 73.091 | 32 |
| 2024-07-30 | 81.000 | 81.000 | 79.400 | 80.400 | 73.456 | 300 |
| 2024-07-29 | 81.000 | 82.000 | 79.800 | 80.000 | 73.091 | 71 |
| 2024-07-26 | 77.000 | 81.800 | 77.000 | 81.800 | 74.735 | 2,194 |
| 2024-07-25 | 77.200 | 79.800 | 77.000 | 77.000 | 70.350 | 519 |
| 2024-07-24 | 77.000 | 80.000 | 77.000 | 80.000 | 73.091 | 389 |
| 2024-07-23 | 79.000 | 79.000 | 76.600 | 77.000 | 70.350 | 1,086 |
| 2024-07-22 | 83.800 | 83.800 | 78.000 | 78.000 | 71.263 | 1,626 |
| 2024-07-19 | 82.600 | 82.600 | 79.600 | 81.800 | 74.735 | 222 |
| 2024-07-18 | 84.600 | 84.600 | 79.400 | 82.600 | 75.466 | 510 |
| 2024-07-17 | 84.800 | 85.000 | 84.600 | 85.000 | 77.659 | 220 |
| 2024-07-16 | 84.800 | 84.800 | 83.800 | 84.800 | 77.476 | 235 |
| 2024-07-15 | 85.000 | 85.000 | 84.000 | 84.800 | 77.476 | 403 |
| 2024-07-12 | 85.000 | 85.000 | 84.200 | 85.000 | 77.659 | 226 |
| 2024-07-11 | 88.200 | 88.200 | 84.200 | 84.800 | 77.476 | 1,138 |
| 2024-07-10 | 88.000 | 88.200 | 87.000 | 88.200 | 80.583 | 234 |
| 2024-07-09 | 88.800 | 89.000 | 87.000 | 88.200 | 80.583 | 23 |
| 2024-07-08 | 88.000 | 89.000 | 87.000 | 88.800 | 81.131 | 230 |
| 2024-07-05 | 87.600 | 88.000 | 87.600 | 88.000 | 80.400 | 891 |
| 2024-07-04 | 89.200 | 89.200 | 87.600 | 87.600 | 80.034 | 33 |
| 2024-07-03 | 87.000 | 89.000 | 87.000 | 87.400 | 79.852 | 464 |
| 2024-07-02 | 90.000 | 90.000 | 87.000 | 87.000 | 79.486 | 184 |
| 2024-07-01 | 89.600 | 90.000 | 87.000 | 90.000 | 82.227 | 232 |
| 2024-06-28 | 89.800 | 89.800 | 87.200 | 89.600 | 81.862 | 52 |
| 2024-06-27 | 90.000 | 90.000 | 86.000 | 89.800 | 82.044 | 137 |
| 2024-06-26 | 89.400 | 90.000 | 88.200 | 90.000 | 82.227 | 225 |
| 2024-06-25 | 89.800 | 89.800 | 88.000 | 89.400 | 81.679 | 410 |
| 2024-06-24 | 90.000 | 90.000 | 86.400 | 88.800 | 81.131 | 473 |
| 2024-06-21 | 87.600 | 90.000 | 87.000 | 90.000 | 82.227 | 1,204 |
| 2024-06-20 | 86.800 | 87.200 | 86.400 | 86.400 | 78.938 | 233 |
| 2024-06-19 | 87.200 | 87.200 | 84.200 | 86.000 | 78.573 | 50 |
| 2024-06-18 | 85.600 | 87.600 | 84.800 | 87.400 | 79.852 | 221 |
| 2024-06-17 | 85.000 | 86.600 | 85.000 | 85.600 | 78.207 | 89 |
| 2024-06-14 | 84.600 | 85.000 | 83.200 | 85.000 | 77.659 | 226 |
| 2024-06-13 | 84.800 | 84.800 | 84.800 | 84.800 | 77.476 | 14 |
| 2024-06-12 | 83.800 | 84.800 | 83.400 | 83.400 | 76.197 | 69 |
| 2024-06-11 | 84.000 | 85.600 | 84.000 | 84.000 | 76.745 | 108 |
| 2024-06-10 | 84.000 | 85.800 | 84.000 | 84.000 | 76.745 | 156 |
| 2024-06-07 | 82.400 | 83.800 | 82.400 | 83.400 | 76.197 | 131 |
| 2024-06-06 | 84.200 | 85.800 | 82.000 | 82.400 | 75.283 | 806 |
| 2024-06-05 | 87.200 | 87.200 | 84.000 | 84.200 | 76.928 | 294 |
| 2024-06-04 | 87.000 | 87.400 | 84.800 | 87.000 | 79.486 | 433 |
| 2024-06-03 | 86.800 | 87.200 | 86.000 | 87.000 | 79.486 | 979 |
| 2024-05-31 | 85.400 | 85.800 | 85.400 | 85.600 | 78.207 | 299 |
| 2024-05-29 | 86.000 | 86.000 | 84.600 | 85.800 | 78.390 | 173 |
| 2024-05-28 | 84.800 | 86.000 | 84.200 | 86.000 | 78.573 | 594 |
| 2024-05-27 | 83.800 | 85.200 | 83.400 | 84.800 | 77.476 | 668 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-01 | 5.1500 PLN |
| 2025-06-10 | 3.0000 PLN |
| 2024-05-14 | 3.1700 PLN |
| 2023-05-15 | 2.0000 PLN |
| 2022-06-14 | 2.5000 PLN |
| 2021-05-14 | 3.6000 PLN |
| 2020-06-30 | 2.6000 PLN |
| 2019-05-13 | 2.6000 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.