Fabryka Farb i Lakierów ŚNIEŻKA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	73.400	74.200	72.400	74.200	65.491	922
2023-09-04	74.000	74.000	73.200	73.400	64.785	277
2023-09-01	74.000	74.000	73.800	73.800	65.138	15
2023-08-31	72.200	74.000	72.200	74.000	65.314	59
2023-08-30	74.800	74.800	72.200	72.200	63.726	264
2023-08-29	72.600	74.600	72.600	74.200	65.491	209
2023-08-28	74.000	74.000	73.000	73.800	65.138	44
2023-08-25	72.600	75.000	72.600	73.000	64.432	411
2023-08-24	72.400	74.400	72.400	73.000	64.432	357
2023-08-23	74.000	74.000	72.800	73.200	64.608	280
2023-08-22	73.400	74.200	73.000	74.000	65.314	321
2023-08-21	73.600	73.800	72.400	73.600	64.961	96
2023-08-18	73.000	74.000	72.400	72.400	63.902	289
2023-08-17	72.200	73.400	72.200	73.000	64.432	32
2023-08-16	72.400	73.000	72.400	73.000	64.432	43
2023-08-14	72.400	73.000	72.400	72.400	63.902	37
2023-08-11	73.600	73.600	72.200	72.400	63.902	216
2023-08-10	73.000	73.600	72.400	73.600	64.961	112
2023-08-09	73.600	73.600	73.000	73.000	64.432	341
2023-08-08	73.400	74.000	73.400	73.600	64.961	502
2023-08-07	73.400	73.600	73.000	73.600	64.961	87
2023-08-04	73.400	73.400	73.000	73.000	64.432	477
2023-08-03	73.200	73.200	72.400	72.800	64.255	309
2023-08-02	73.200	73.400	72.400	73.000	64.432	306
2023-08-01	73.200	73.200	72.400	73.200	64.608	735
2023-07-31	73.000	73.200	72.600	73.200	64.608	1,787
2023-07-28	72.200	73.000	72.200	73.000	64.432	279
2023-07-27	73.000	73.000	72.200	72.600	64.079	119
2023-07-26	72.400	73.000	72.400	73.000	64.432	156
2023-07-25	73.000	73.000	72.600	72.800	64.255	361
2023-07-24	72.000	72.800	72.000	72.600	64.079	448
2023-07-21	72.400	72.600	72.000	72.000	63.549	289
2023-07-20	72.000	73.000	72.000	73.000	64.432	478
2023-07-19	72.800	72.800	72.000	72.000	63.549	173
2023-07-18	72.200	73.000	72.000	73.000	64.432	801
2023-07-17	72.800	72.800	72.000	72.000	63.549	344
2023-07-14	72.000	72.800	72.000	72.800	64.255	325
2023-07-13	72.800	72.800	72.000	72.000	63.549	333
2023-07-12	72.200	72.800	71.400	72.800	64.255	305
2023-07-11	73.000	73.000	71.000	71.600	63.196	800
2023-07-10	72.600	73.000	72.600	73.000	64.432	513
2023-07-07	72.800	72.800	72.000	72.800	64.255	81
2023-07-06	73.000	73.000	72.000	72.800	64.255	193
2023-07-05	72.800	72.800	72.600	72.800	64.255	35
2023-07-04	72.800	72.800	72.600	72.800	64.255	395
2023-07-03	73.000	73.000	72.600	73.000	64.432	444
2023-06-30	70.600	72.800	70.600	72.600	64.079	796
2023-06-29	71.400	71.600	70.400	70.400	62.137	503
2023-06-28	72.800	72.800	71.400	71.400	63.019	607
2023-06-27	72.000	72.600	71.200	72.600	64.079	305
2023-06-26	72.400	72.800	72.200	72.800	64.255	52
2023-06-23	72.600	72.600	71.200	72.000	63.549	130
2023-06-22	71.600	73.000	71.200	71.600	63.196	291
2023-06-21	73.400	73.400	72.800	72.800	64.255	65
2023-06-20	73.800	73.800	72.000	73.000	64.432	313
2023-06-19	72.200	73.800	71.600	73.600	64.961	305
2023-06-16	73.800	73.800	71.800	72.200	63.726	235
2023-06-15	72.800	74.000	72.400	73.800	65.138	306
2023-06-14	71.200	71.600	70.800	71.600	63.196	320
2023-06-13	73.600	73.600	71.200	71.200	62.843	432

← NewerPage 14 of 21 · 1,251 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.