Fabryka Farb i Lakierów ŚNIEŻKA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	82.400	84.200	82.400	84.200	74.317	591
2023-11-28	83.400	83.400	82.400	82.400	72.728	429
2023-11-27	83.400	83.400	82.600	83.400	73.611	194
2023-11-24	84.200	84.200	82.600	83.000	73.258	253
2023-11-23	84.200	84.200	82.800	84.200	74.317	426
2023-11-22	84.400	84.400	82.400	84.000	74.141	587
2023-11-21	79.600	84.800	79.600	84.400	74.494	26,705
2023-11-20	78.000	79.000	78.000	78.000	68.845	2,146
2023-11-17	79.000	79.000	78.000	78.000	68.845	35
2023-11-16	78.000	79.000	78.000	79.000	69.727	261
2023-11-15	78.400	79.000	78.000	78.000	68.845	321
2023-11-14	79.000	79.000	78.400	78.400	69.198	55
2023-11-13	79.200	79.200	78.400	78.400	69.198	98
2023-11-10	79.200	79.200	78.400	79.200	69.904	53
2023-11-09	78.200	79.200	78.200	79.200	69.904	104
2023-11-08	78.000	79.200	78.000	79.200	69.904	265
2023-11-07	78.200	79.400	78.000	78.000	68.845	341
2023-11-06	78.400	79.400	78.200	78.200	69.021	340
2023-11-03	79.400	79.600	78.800	79.600	70.257	625
2023-11-02	79.600	79.600	78.200	79.400	70.080	272
2023-10-31	79.400	79.400	78.000	79.400	70.080	459
2023-10-30	78.800	79.400	78.200	79.400	70.080	271
2023-10-27	78.000	79.200	78.000	78.800	69.551	28
2023-10-26	79.400	79.400	78.000	78.000	68.845	270
2023-10-25	79.400	79.400	79.000	79.000	69.727	21
2023-10-24	79.200	79.400	78.800	79.400	70.080	267
2023-10-23	79.400	79.400	78.000	79.200	69.904	961
2023-10-20	78.200	79.200	78.200	79.200	69.904	1,107
2023-10-19	79.000	79.000	78.200	78.200	69.021	300
2023-10-18	79.800	79.800	78.400	78.400	69.198	3,499
2023-10-17	78.400	79.800	78.200	79.800	70.433	1,083
2023-10-16	78.400	78.400	78.200	78.400	69.198	42
2023-10-13	78.400	78.400	77.000	78.200	69.021	162
2023-10-12	78.600	78.600	77.200	77.800	68.668	215
2023-10-11	77.600	78.000	77.600	78.000	68.845	186
2023-10-10	73.000	77.600	73.000	77.600	68.492	359
2023-10-09	77.000	78.800	72.800	72.800	64.255	322
2023-10-06	79.000	79.000	76.200	76.200	67.256	942
2023-10-05	76.400	78.800	76.400	78.800	69.551	232
2023-10-04	77.600	77.600	76.400	76.400	67.433	122
2023-10-03	77.600	77.600	77.200	77.200	68.139	24
2023-10-02	79.000	79.000	76.600	76.600	67.609	414
2023-09-29	77.000	79.000	76.600	79.000	69.727	519
2023-09-28	76.400	79.000	76.400	79.000	69.727	206
2023-09-27	76.600	76.800	76.400	76.400	67.433	141
2023-09-26	77.800	77.800	76.600	76.600	67.609	109
2023-09-25	77.000	78.800	76.000	76.600	67.609	671
2023-09-22	73.000	76.800	73.000	76.600	67.609	921
2023-09-21	72.600	74.200	72.600	73.000	64.432	1,412
2023-09-20	72.600	75.400	72.600	75.400	66.550	1,185
2023-09-19	74.600	74.600	72.200	72.400	63.902	284
2023-09-18	72.400	74.600	72.400	73.800	65.138	771
2023-09-15	73.000	73.000	72.000	72.000	63.549	259
2023-09-14	72.400	73.000	72.000	73.000	64.432	264
2023-09-13	72.600	73.000	72.400	72.400	63.902	298
2023-09-12	74.600	74.600	72.400	72.400	63.902	377
2023-09-11	74.400	74.400	73.600	74.200	65.491	274
2023-09-08	72.400	74.400	72.400	74.400	65.667	103
2023-09-07	74.000	74.000	72.600	72.600	64.079	48
2023-09-06	74.800	74.800	74.000	74.000	65.314	231

← NewerPage 13 of 21 · 1,254 trading daysOlder →

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.