Fabryka Farb i Lakierów ŚNIEŻKA SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 84.400 | 85.200 | 82.400 | 83.600 | 76.380 | 1,683 |
| 2024-05-23 | 85.800 | 87.000 | 82.200 | 85.000 | 77.659 | 2,779 |
| 2024-05-22 | 90.000 | 91.000 | 90.000 | 90.000 | 82.227 | 431 |
| 2024-05-21 | 91.000 | 91.000 | 89.200 | 89.800 | 82.044 | 74 |
| 2024-05-20 | 89.800 | 91.000 | 88.400 | 91.000 | 83.141 | 267 |
| 2024-05-17 | 88.000 | 90.000 | 88.000 | 89.800 | 82.044 | 578 |
| 2024-05-16 | 89.400 | 89.800 | 88.000 | 88.000 | 80.400 | 214 |
| 2024-05-15 | 90.800 | 91.800 | 85.400 | 88.200 | 80.583 | 478 |
| 2024-05-14 | 92.600 | 92.600 | 90.600 | 90.600 | 82.775 | 777 |
| 2024-05-13 | 91.800 | 93.400 | 91.200 | 93.400 | 82.437 | 2,858 |
| 2024-05-10 | 91.000 | 91.400 | 90.000 | 91.200 | 80.495 | 686 |
| 2024-05-09 | 90.000 | 91.000 | 89.600 | 90.000 | 79.436 | 201 |
| 2024-05-08 | 91.000 | 92.400 | 89.800 | 90.000 | 79.436 | 1,147 |
| 2024-05-07 | 90.000 | 91.000 | 89.800 | 91.000 | 80.319 | 1,135 |
| 2024-05-06 | 89.000 | 90.000 | 88.200 | 90.000 | 79.436 | 914 |
| 2024-05-02 | 88.200 | 89.000 | 86.000 | 89.000 | 78.554 | 234 |
| 2024-04-30 | 88.000 | 88.600 | 84.000 | 88.200 | 77.848 | 714 |
| 2024-04-29 | 87.000 | 88.800 | 86.800 | 88.600 | 78.201 | 576 |
| 2024-04-26 | 86.600 | 88.400 | 86.400 | 86.400 | 76.259 | 273 |
| 2024-04-25 | 88.400 | 88.400 | 86.600 | 86.600 | 76.435 | 69 |
| 2024-04-24 | 88.400 | 88.400 | 86.400 | 86.400 | 76.259 | 410 |
| 2024-04-23 | 86.000 | 88.200 | 84.800 | 88.200 | 77.848 | 1,124 |
| 2024-04-22 | 86.200 | 87.000 | 85.000 | 86.000 | 75.906 | 886 |
| 2024-04-19 | 87.800 | 87.800 | 85.600 | 86.200 | 76.082 | 99 |
| 2024-04-18 | 86.800 | 88.000 | 85.800 | 87.800 | 77.494 | 1,234 |
| 2024-04-17 | 85.600 | 87.000 | 85.400 | 86.800 | 76.612 | 1,645 |
| 2024-04-16 | 85.800 | 85.800 | 84.000 | 84.000 | 74.141 | 63 |
| 2024-04-15 | 85.200 | 86.400 | 84.600 | 85.800 | 75.729 | 244 |
| 2024-04-12 | 86.000 | 86.000 | 84.200 | 85.000 | 75.023 | 145 |
| 2024-04-11 | 85.600 | 86.000 | 85.600 | 86.000 | 75.906 | 142 |
| 2024-04-10 | 86.000 | 86.000 | 83.200 | 85.200 | 75.200 | 236 |
| 2024-04-09 | 85.000 | 85.200 | 82.200 | 83.000 | 73.258 | 1,962 |
| 2024-04-08 | 84.800 | 85.000 | 82.800 | 85.000 | 75.023 | 289 |
| 2024-04-05 | 83.200 | 85.000 | 83.000 | 85.000 | 75.023 | 929 |
| 2024-04-04 | 82.000 | 83.600 | 82.000 | 83.600 | 73.787 | 607 |
| 2024-04-03 | 81.200 | 84.600 | 81.200 | 84.400 | 74.494 | 1,552 |
| 2024-04-02 | 81.200 | 83.600 | 81.200 | 83.400 | 73.611 | 386 |
| 2024-03-28 | 82.000 | 83.800 | 81.800 | 83.800 | 73.964 | 962 |
| 2024-03-27 | 82.000 | 83.600 | 82.000 | 82.200 | 72.552 | 482 |
| 2024-03-26 | 80.800 | 82.800 | 80.800 | 82.800 | 73.081 | 165 |
| 2024-03-25 | 81.200 | 83.000 | 80.800 | 80.800 | 71.316 | 294 |
| 2024-03-22 | 83.400 | 83.400 | 81.000 | 81.000 | 71.493 | 316 |
| 2024-03-21 | 80.200 | 83.600 | 80.200 | 83.400 | 73.611 | 462 |
| 2024-03-20 | 82.200 | 83.600 | 82.200 | 83.200 | 73.434 | 209 |
| 2024-03-19 | 84.200 | 84.200 | 82.400 | 84.000 | 74.141 | 413 |
| 2024-03-18 | 80.600 | 84.200 | 80.400 | 84.200 | 74.317 | 926 |
| 2024-03-15 | 84.200 | 84.200 | 81.000 | 83.000 | 73.258 | 801 |
| 2024-03-14 | 84.200 | 84.200 | 84.000 | 84.200 | 74.317 | 63 |
| 2024-03-13 | 83.800 | 84.000 | 81.800 | 84.000 | 74.141 | 820 |
| 2024-03-12 | 84.000 | 84.000 | 80.200 | 83.800 | 73.964 | 888 |
| 2024-03-11 | 84.000 | 84.000 | 82.000 | 84.000 | 74.141 | 243 |
| 2024-03-08 | 84.800 | 84.800 | 81.800 | 84.000 | 74.141 | 452 |
| 2024-03-07 | 81.000 | 84.800 | 80.200 | 84.800 | 74.847 | 6,008 |
| 2024-03-06 | 81.200 | 83.800 | 81.000 | 81.000 | 71.493 | 7,931 |
| 2024-03-05 | 81.000 | 82.400 | 81.000 | 81.000 | 71.493 | 2,461 |
| 2024-03-04 | 82.400 | 82.400 | 80.000 | 80.800 | 71.316 | 7,328 |
| 2024-03-01 | 81.200 | 82.400 | 80.600 | 82.400 | 72.728 | 11,635 |
| 2024-02-29 | 79.600 | 80.400 | 79.600 | 79.800 | 70.433 | 557 |
| 2024-02-28 | 80.600 | 80.600 | 79.600 | 79.600 | 70.257 | 425 |
| 2024-02-27 | 80.400 | 80.600 | 79.400 | 80.400 | 70.963 | 732 |
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.