Fabryka Farb i Lakierów ŚNIEŻKA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	62.400	62.600	62.000	62.600	53.734	525
2022-12-14	62.000	63.800	61.800	62.400	53.563	1,725
2022-12-13	62.000	62.000	60.600	61.600	52.876	691
2022-12-12	62.000	62.000	60.600	62.000	53.219	354
2022-12-09	62.000	62.000	60.200	61.200	52.533	132
2022-12-08	62.000	62.000	60.400	61.400	52.704	332
2022-12-07	60.400	61.400	60.200	60.200	51.674	310
2022-12-06	61.000	61.000	60.600	61.000	52.361	315
2022-12-05	61.800	61.800	60.000	61.400	52.704	385
2022-12-02	62.000	62.000	60.000	61.800	53.048	188
2022-12-01	61.000	61.800	60.200	61.800	53.048	167
2022-11-30	60.000	61.400	60.000	61.000	52.361	21
2022-11-29	62.000	62.000	60.200	61.800	53.048	46
2022-11-28	62.800	62.800	61.800	62.000	53.219	197
2022-11-25	60.800	60.800	60.400	60.400	51.846	35
2022-11-24	61.000	61.000	60.000	60.000	51.503	310
2022-11-23	60.800	61.000	60.000	61.000	52.361	798
2022-11-22	63.000	63.000	60.000	60.800	52.189	721
2022-11-21	63.000	63.000	61.200	63.000	54.078	348
2022-11-18	62.600	63.000	62.000	63.000	54.078	125
2022-11-17	63.600	64.400	62.000	62.600	53.734	798
2022-11-16	65.800	65.800	63.200	65.800	56.481	46
2022-11-15	66.000	66.000	65.400	65.800	56.481	375
2022-11-14	64.800	65.400	64.600	65.400	56.138	1,365
2022-11-10	64.600	64.600	61.400	64.000	54.936	408
2022-11-09	63.800	64.800	61.000	64.800	55.623	362
2022-11-08	64.000	64.200	63.200	64.000	54.936	305
2022-11-07	64.800	64.800	60.000	63.000	54.078	639
2022-11-04	59.800	61.000	59.600	61.000	52.361	162
2022-11-03	61.000	61.000	58.000	58.000	49.786	543
2022-11-02	60.000	60.000	56.800	58.000	49.786	1,015
2022-10-31	56.600	57.000	55.800	56.800	48.756	361
2022-10-28	57.000	57.000	55.600	55.600	47.726	196
2022-10-27	55.200	57.000	54.400	57.000	48.928	307
2022-10-26	58.200	58.200	55.000	55.200	47.382	547
2022-10-25	55.400	55.600	54.800	55.600	47.726	609
2022-10-24	57.000	57.000	54.800	55.600	47.726	648
2022-10-21	57.000	57.000	56.400	56.600	48.584	136
2022-10-20	57.000	57.000	56.600	56.600	48.584	509
2022-10-19	59.800	59.800	58.000	58.000	49.786	315
2022-10-18	62.800	62.800	58.200	59.000	50.644	1,476
2022-10-17	65.600	65.600	60.200	60.200	51.674	1,229
2022-10-14	66.000	66.000	62.800	64.800	55.623	305
2022-10-13	64.600	66.000	62.600	66.000	56.653	308
2022-10-12	64.000	64.600	61.800	64.600	55.451	315
2022-10-11	64.000	64.000	64.000	64.000	54.936	15
2022-10-10	63.800	64.600	62.200	64.600	55.451	305
2022-10-07	63.400	63.400	61.600	63.400	54.421	62
2022-10-06	61.200	63.600	61.000	63.000	54.078	482
2022-10-05	62.000	63.000	61.200	63.000	54.078	307
2022-10-04	63.600	63.600	61.200	62.000	53.219	307
2022-10-03	63.400	63.600	60.600	61.400	52.704	224
2022-09-30	62.800	63.400	62.800	63.400	54.421	40
2022-09-29	64.200	64.200	61.000	61.200	52.533	380
2022-09-28	66.800	66.800	60.200	64.200	55.108	307
2022-09-27	66.000	66.000	63.400	64.600	55.451	74
2022-09-26	66.200	66.800	62.200	62.200	53.391	346
2022-09-23	67.600	67.600	66.000	66.800	57.340	35
2022-09-22	67.800	67.800	66.200	67.800	58.198	305
2022-09-21	65.200	67.000	65.200	66.200	56.825	390

← NewerPage 17 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.