Fabryka Farb i Lakierów ŚNIEŻKA SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 81.400 | 81.400 | 80.200 | 80.800 | 71.316 | 1,074 |
| 2024-02-23 | 85.000 | 85.000 | 80.000 | 81.400 | 71.846 | 85,123 |
| 2024-02-22 | 85.000 | 86.400 | 82.200 | 85.000 | 75.023 | 1,473 |
| 2024-02-21 | 85.000 | 86.800 | 84.200 | 85.000 | 75.023 | 300 |
| 2024-02-20 | 86.400 | 86.400 | 83.400 | 85.000 | 75.023 | 248 |
| 2024-02-19 | 86.800 | 87.000 | 85.000 | 85.200 | 75.200 | 502 |
| 2024-02-16 | 84.200 | 87.000 | 83.600 | 83.600 | 73.787 | 237 |
| 2024-02-15 | 86.000 | 86.000 | 83.400 | 84.200 | 74.317 | 51 |
| 2024-02-14 | 86.000 | 86.000 | 83.400 | 83.400 | 73.611 | 69 |
| 2024-02-13 | 84.000 | 85.400 | 83.600 | 85.200 | 75.200 | 565 |
| 2024-02-12 | 84.200 | 86.000 | 84.000 | 84.000 | 74.141 | 232 |
| 2024-02-09 | 85.400 | 87.600 | 84.200 | 84.200 | 74.317 | 334 |
| 2024-02-08 | 88.000 | 88.000 | 86.000 | 86.000 | 75.906 | 593 |
| 2024-02-07 | 85.400 | 88.000 | 85.400 | 88.000 | 77.671 | 284 |
| 2024-02-06 | 86.600 | 88.000 | 85.200 | 88.000 | 77.671 | 555 |
| 2024-02-05 | 85.600 | 86.600 | 85.600 | 86.600 | 76.435 | 1,256 |
| 2024-02-02 | 84.000 | 85.600 | 83.600 | 85.600 | 75.553 | 244 |
| 2024-02-01 | 84.600 | 84.600 | 84.600 | 84.600 | 74.670 | 9 |
| 2024-01-31 | 85.400 | 85.400 | 83.000 | 84.600 | 74.670 | 117 |
| 2024-01-30 | 84.800 | 86.000 | 84.600 | 85.400 | 75.376 | 1,797 |
| 2024-01-29 | 83.400 | 84.800 | 83.400 | 84.800 | 74.847 | 392 |
| 2024-01-26 | 83.000 | 83.000 | 83.000 | 83.000 | 73.258 | 282 |
| 2024-01-25 | 83.200 | 83.200 | 83.000 | 83.000 | 73.258 | 204 |
| 2024-01-24 | 82.600 | 83.200 | 82.600 | 83.000 | 73.258 | 1,212 |
| 2024-01-23 | 83.600 | 83.600 | 82.200 | 82.600 | 72.905 | 73 |
| 2024-01-22 | 84.000 | 84.000 | 81.200 | 83.800 | 73.964 | 366 |
| 2024-01-19 | 82.800 | 83.200 | 81.400 | 83.200 | 73.434 | 254 |
| 2024-01-18 | 82.800 | 82.800 | 80.000 | 82.800 | 73.081 | 355 |
| 2024-01-17 | 82.800 | 82.800 | 81.600 | 82.800 | 73.081 | 9 |
| 2024-01-16 | 83.000 | 83.000 | 80.800 | 82.800 | 73.081 | 88 |
| 2024-01-15 | 83.000 | 83.000 | 82.600 | 83.000 | 73.258 | 122 |
| 2024-01-12 | 82.800 | 82.800 | 82.800 | 82.800 | 73.081 | 51 |
| 2024-01-11 | 81.800 | 83.000 | 76.800 | 83.000 | 73.258 | 1,448 |
| 2024-01-10 | 82.600 | 82.600 | 81.600 | 81.600 | 72.022 | 638 |
| 2024-01-09 | 83.000 | 83.000 | 82.400 | 82.600 | 72.905 | 802 |
| 2024-01-08 | 84.800 | 84.800 | 82.400 | 82.400 | 72.728 | 373 |
| 2024-01-05 | 82.600 | 84.000 | 82.600 | 84.000 | 74.141 | 84 |
| 2024-01-04 | 84.400 | 84.400 | 82.400 | 82.600 | 72.905 | 442 |
| 2024-01-03 | 84.800 | 84.800 | 82.800 | 84.400 | 74.494 | 283 |
| 2024-01-02 | 83.600 | 84.600 | 82.000 | 84.600 | 74.670 | 365 |
| 2023-12-29 | 84.000 | 84.400 | 81.000 | 81.200 | 71.669 | 645 |
| 2023-12-28 | 84.000 | 84.000 | 83.200 | 84.000 | 74.141 | 127 |
| 2023-12-27 | 81.400 | 84.400 | 81.000 | 84.000 | 74.141 | 1,081 |
| 2023-12-22 | 82.200 | 84.600 | 82.000 | 82.000 | 72.375 | 350 |
| 2023-12-21 | 83.400 | 84.000 | 82.200 | 82.200 | 72.552 | 312 |
| 2023-12-20 | 84.400 | 84.400 | 83.400 | 83.400 | 73.611 | 74 |
| 2023-12-19 | 84.000 | 84.400 | 83.000 | 83.000 | 73.258 | 704 |
| 2023-12-18 | 84.600 | 84.600 | 84.000 | 84.000 | 74.141 | 74 |
| 2023-12-15 | 83.400 | 84.600 | 82.800 | 84.600 | 74.670 | 613 |
| 2023-12-14 | 84.600 | 84.600 | 83.000 | 83.600 | 73.787 | 312 |
| 2023-12-13 | 84.600 | 84.600 | 83.600 | 84.200 | 74.317 | 92 |
| 2023-12-12 | 84.000 | 84.600 | 84.000 | 84.200 | 74.317 | 541 |
| 2023-12-11 | 84.400 | 84.400 | 83.000 | 84.200 | 74.317 | 346 |
| 2023-12-08 | 83.000 | 84.400 | 82.800 | 84.400 | 74.494 | 847 |
| 2023-12-07 | 83.800 | 83.800 | 82.800 | 82.800 | 73.081 | 213 |
| 2023-12-06 | 84.000 | 84.000 | 82.800 | 83.800 | 73.964 | 280 |
| 2023-12-05 | 83.400 | 83.800 | 82.600 | 83.800 | 73.964 | 830 |
| 2023-12-04 | 82.400 | 84.200 | 82.400 | 83.400 | 73.611 | 308 |
| 2023-12-01 | 82.400 | 83.000 | 82.400 | 82.400 | 72.728 | 747 |
| 2023-11-30 | 84.400 | 84.400 | 82.400 | 82.400 | 72.728 | 420 |
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.