Fabryka Farb i Lakierów ŚNIEŻKA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	74.600	74.600	72.800	73.200	62.833	151
2022-06-27	73.000	73.000	69.200	72.400	62.147	307
2022-06-24	72.000	73.000	69.400	69.800	59.915	306
2022-06-23	72.000	72.000	71.800	71.800	61.631	2
2022-06-22	72.400	72.400	70.400	72.000	61.803	42
2022-06-21	70.800	73.000	70.000	72.400	62.147	337
2022-06-20	73.200	73.200	67.200	70.600	60.601	417
2022-06-17	71.000	73.000	71.000	72.600	62.318	68
2022-06-15	76.000	76.000	70.400	71.200	61.116	663
2022-06-14	75.000	76.000	72.600	73.800	63.348	491
2022-06-13	77.600	77.600	76.600	76.600	63.606	646
2022-06-10	78.000	78.200	76.200	77.600	64.436	383
2022-06-09	80.000	80.000	77.400	79.800	66.263	311
2022-06-08	79.000	79.000	76.000	78.800	65.433	39
2022-06-07	79.000	79.000	76.200	76.200	63.274	20
2022-06-06	78.800	79.000	76.000	77.600	64.436	312
2022-06-03	79.000	79.000	76.000	78.800	65.433	305
2022-06-02	79.800	79.800	78.400	78.400	65.100	14
2022-06-01	77.800	77.800	76.000	77.600	64.436	80
2022-05-31	79.200	79.400	78.000	78.000	64.768	100
2022-05-30	77.400	78.600	76.000	76.800	63.772	271
2022-05-27	79.800	79.800	77.400	77.400	64.270	16
2022-05-26	76.400	80.000	76.400	80.000	66.429	306
2022-05-25	77.000	77.000	76.400	76.400	63.440	220
2022-05-24	79.000	79.000	76.600	76.600	63.606	14
2022-05-23	79.000	79.000	79.000	79.000	65.599	3
2022-05-20	79.000	79.000	79.000	79.000	65.599	63
2022-05-19	78.600	79.000	77.400	79.000	65.599	337
2022-05-18	78.600	78.600	75.000	78.200	64.934	109
2022-05-17	75.200	78.000	74.800	78.000	64.768	308
2022-05-16	76.200	76.400	75.000	75.000	62.277	316
2022-05-13	77.800	77.800	75.000	77.200	64.104	408
2022-05-12	78.000	78.000	75.400	75.400	62.609	338
2022-05-11	78.400	78.400	76.000	78.200	64.934	51
2022-05-10	78.400	78.400	78.000	78.400	65.100	78
2022-05-09	78.400	78.400	75.400	78.400	65.100	320
2022-05-06	76.000	77.400	76.000	77.200	64.104	90
2022-05-05	77.400	77.600	77.000	77.600	64.436	389
2022-05-04	77.000	77.000	75.400	75.400	62.609	45
2022-05-02	76.000	77.800	75.600	75.600	62.775	493
2022-04-29	81.000	81.000	76.200	76.200	63.274	49
2022-04-28	76.000	78.200	76.000	77.800	64.602	55
2022-04-27	76.000	76.000	75.400	75.400	62.609	154
2022-04-26	76.000	77.400	76.000	76.000	63.108	123
2022-04-25	75.000	78.000	75.000	75.000	62.277	309
2022-04-22	79.000	79.000	76.600	76.600	63.606	223
2022-04-21	80.200	80.400	78.400	78.600	65.266	305
2022-04-20	81.200	81.200	79.200	80.200	66.595	313
2022-04-19	81.800	81.800	79.400	80.000	66.429	442
2022-04-14	81.000	82.400	80.800	82.400	68.422	3,118
2022-04-13	80.800	80.800	79.200	80.200	66.595	864
2022-04-12	80.800	80.800	79.200	80.000	66.429	305
2022-04-11	80.000	81.000	79.200	80.800	67.093	463
2022-04-08	80.800	80.800	79.400	80.000	66.429	31
2022-04-07	80.800	80.800	79.200	79.200	65.765	311
2022-04-06	81.000	81.000	79.400	79.400	65.931	112
2022-04-05	81.000	81.000	79.400	81.000	67.259	300
2022-04-04	80.200	81.000	79.200	81.000	67.259	300
2022-04-01	81.000	81.000	79.600	79.600	66.097	215
2022-03-31	81.000	81.000	79.200	80.400	66.761	190

← NewerPage 19 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.