Fabryka Farb i Lakierów ŚNIEŻKA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	71.000	71.000	68.600	68.600	58.885	368
2023-03-10	71.000	71.400	70.000	71.000	60.945	306
2023-03-09	71.600	71.800	69.600	71.800	61.631	306
2023-03-08	70.000	71.000	70.000	71.000	60.945	77
2023-03-07	72.000	72.000	71.400	71.400	61.288	48
2023-03-06	71.200	71.800	71.000	71.800	61.631	307
2023-03-03	70.600	71.000	66.400	71.000	60.945	1,340
2023-03-02	68.800	70.600	68.600	70.600	60.601	181
2023-03-01	69.400	70.200	69.000	69.000	59.228	312
2023-02-28	69.800	70.000	68.600	69.600	59.743	182
2023-02-27	68.600	69.800	68.600	69.800	59.915	13
2023-02-24	70.000	70.000	68.600	68.600	58.885	264
2023-02-23	69.000	70.000	69.000	69.000	59.228	33
2023-02-22	70.000	70.000	69.000	69.000	59.228	123
2023-02-21	69.800	70.000	69.400	70.000	60.086	245
2023-02-20	69.800	69.800	69.400	69.800	59.915	152
2023-02-17	70.000	70.000	68.800	69.800	59.915	18
2023-02-16	70.000	70.000	69.400	69.800	59.915	71
2023-02-15	70.000	70.000	69.000	69.800	59.915	99
2023-02-14	69.200	69.400	69.000	69.200	59.400	45
2023-02-13	70.000	70.000	68.600	69.400	59.571	276
2023-02-10	71.000	71.200	68.800	70.000	60.086	77,782
2023-02-09	71.200	71.200	68.800	71.000	60.945	182
2023-02-08	68.400	69.400	67.000	68.200	58.541	32
2023-02-07	67.000	68.400	66.800	68.400	58.713	95
2023-02-06	69.600	69.600	67.000	67.000	57.511	188
2023-02-03	70.200	70.200	65.200	65.200	55.966	209
2023-02-02	69.200	70.400	68.000	69.000	59.228	200
2023-02-01	69.200	70.600	68.600	70.600	60.601	406
2023-01-31	69.600	69.600	69.000	69.200	59.400	97
2023-01-30	70.000	70.000	67.800	69.600	59.743	193
2023-01-27	70.000	70.000	69.200	69.600	59.743	299
2023-01-26	69.600	69.600	68.600	69.600	59.743	74
2023-01-25	69.000	69.600	68.000	69.600	59.743	498
2023-01-24	69.600	70.000	69.000	69.000	59.228	95
2023-01-23	69.400	69.600	69.000	69.400	59.571	338
2023-01-20	69.400	69.600	68.000	69.600	59.743	220
2023-01-19	69.600	69.600	68.000	69.400	59.571	56
2023-01-18	69.600	69.600	67.000	69.600	59.743	189
2023-01-17	69.000	69.600	66.800	69.400	59.571	616
2023-01-16	69.600	69.600	67.000	69.000	59.228	333
2023-01-13	66.800	69.600	65.600	69.600	59.743	522
2023-01-12	64.400	70.000	64.400	64.600	55.451	3,647
2023-01-11	71.000	71.000	65.600	70.200	60.258	483
2023-01-10	68.000	70.600	68.000	70.600	60.601	838
2023-01-09	66.400	67.800	66.000	67.800	58.198	392
2023-01-05	64.800	66.400	62.800	64.800	55.623	538
2023-01-04	64.600	64.600	64.000	64.600	55.451	491
2023-01-03	64.000	64.600	62.400	64.600	55.451	890
2023-01-02	62.200	64.400	62.200	64.000	54.936	381
2022-12-30	60.200	62.400	60.200	61.800	53.048	306
2022-12-29	60.400	60.600	60.000	60.000	51.503	28
2022-12-28	59.800	60.400	59.800	60.200	51.674	376
2022-12-27	60.600	60.600	59.800	59.800	51.331	568
2022-12-23	62.600	62.600	60.600	60.600	52.018	255
2022-12-22	62.400	62.600	62.400	62.600	53.734	150
2022-12-21	62.400	62.400	61.800	62.200	53.391	508
2022-12-20	62.600	63.600	62.200	62.400	53.563	1,007
2022-12-19	62.000	63.000	62.000	62.800	53.906	122
2022-12-16	63.000	63.000	62.600	62.600	53.734	391

← NewerPage 16 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.