Fabryka Farb i Lakierów ŚNIEŻKA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	65.200	67.000	65.200	66.200	56.825	390
2022-09-20	67.200	67.200	65.000	66.400	56.996	574
2022-09-19	67.400	67.400	65.800	65.800	56.481	67
2022-09-16	68.000	68.000	66.600	66.600	57.168	46
2022-09-15	67.800	68.000	65.600	68.000	58.370	307
2022-09-14	68.600	69.800	66.000	66.000	56.653	373
2022-09-13	68.600	68.600	67.200	68.400	58.713	65
2022-09-12	68.000	68.600	67.400	68.600	58.885	312
2022-09-09	67.000	68.000	66.200	68.000	58.370	248
2022-09-08	67.000	67.800	66.800	66.800	57.340	37
2022-09-07	67.000	67.000	67.000	67.000	57.511	24
2022-09-06	67.400	67.600	65.600	67.600	58.026	226
2022-09-05	67.600	68.000	66.000	68.000	58.370	305
2022-09-02	66.200	67.800	66.200	67.600	58.026	323
2022-09-01	68.000	68.200	66.600	68.000	58.370	1,678
2022-08-31	68.800	68.800	68.000	68.000	58.370	347
2022-08-30	69.800	70.400	67.800	67.800	58.198	104
2022-08-29	69.000	69.800	67.800	69.800	59.915	281
2022-08-26	70.400	71.400	70.000	70.000	60.086	453
2022-08-25	70.200	70.800	69.200	70.800	60.773	305
2022-08-24	69.400	69.400	69.200	69.200	59.400	9
2022-08-23	70.200	70.200	68.200	68.200	58.541	363
2022-08-22	70.200	71.000	68.800	70.800	60.773	309
2022-08-19	71.800	71.800	69.200	70.000	60.086	86
2022-08-18	70.400	71.800	69.000	71.800	61.631	317
2022-08-17	69.000	69.600	69.000	69.600	59.743	59
2022-08-16	71.800	71.800	69.000	69.000	59.228	95
2022-08-12	70.000	71.800	69.800	71.800	61.631	317
2022-08-11	70.000	70.000	69.200	69.200	59.400	309
2022-08-10	70.000	70.000	69.200	70.000	60.086	305
2022-08-09	73.000	73.000	69.800	70.000	60.086	880
2022-08-08	74.200	74.200	70.000	73.000	62.662	1,263
2022-08-05	74.400	74.400	71.800	74.000	63.520	65
2022-08-04	74.400	74.400	74.200	74.200	63.692	23
2022-08-03	72.000	74.400	72.000	74.400	63.863	371
2022-08-02	73.400	74.400	72.000	72.000	61.803	109
2022-08-01	71.800	73.400	71.800	73.400	63.005	139
2022-07-29	72.000	72.000	71.000	71.400	61.288	124
2022-07-28	73.000	73.000	71.200	71.200	61.116	106
2022-07-27	72.400	73.000	72.400	73.000	62.662	45
2022-07-26	72.600	72.600	71.200	72.400	62.147	143
2022-07-25	73.800	73.800	72.600	72.600	62.318	320
2022-07-22	72.400	73.800	71.400	73.800	63.348	307
2022-07-21	71.600	72.600	71.000	71.600	61.460	336
2022-07-20	73.800	74.600	70.800	74.200	63.692	308
2022-07-19	73.800	73.800	72.800	73.000	62.662	19
2022-07-18	73.000	73.800	71.200	73.800	63.348	1,014
2022-07-15	73.800	73.800	72.800	73.000	62.662	22
2022-07-14	73.800	73.800	71.000	73.000	62.662	30
2022-07-13	73.800	73.800	72.200	73.000	62.662	48
2022-07-12	74.000	74.000	72.000	73.600	63.177	38
2022-07-11	74.600	74.600	71.800	74.000	63.520	305
2022-07-08	74.600	75.000	70.200	74.800	64.207	309
2022-07-07	74.800	74.800	69.800	71.800	61.631	321
2022-07-06	70.000	70.200	70.000	70.000	60.086	314
2022-07-05	75.000	75.000	70.000	70.200	60.258	353
2022-07-04	75.800	75.800	71.000	71.000	60.945	1,111
2022-07-01	75.800	75.800	75.600	75.800	65.065	22
2022-06-30	76.000	76.000	72.600	75.000	64.378	89
2022-06-29	75.000	76.000	72.400	76.000	65.237	393

← NewerPage 18 of 21 · 1,255 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.