Fabryka Farb i Lakierów ŚNIEŻKA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	84.400	84.400	82.200	84.000	84.000	146
2026-07-23	84.400	84.800	82.800	84.600	84.600	267
2026-07-22	82.200	84.400	82.200	84.400	84.400	105
2026-07-21	84.200	84.200	82.000	84.000	84.000	262
2026-07-20	82.400	84.600	82.400	84.200	84.200	113
2026-07-17	84.600	84.600	82.000	82.200	82.200	434
2026-07-16	83.000	84.800	82.400	82.400	82.400	269
2026-07-15	84.800	85.000	82.400	82.400	82.400	1,792
2026-07-14	84.200	84.800	84.000	84.800	84.800	160
2026-07-13	83.800	85.000	82.800	85.000	85.000	513
2026-07-10	84.000	84.200	82.600	84.000	84.000	106
2026-07-09	83.800	84.000	82.200	84.000	84.000	189
2026-07-08	83.800	83.800	82.200	83.600	83.600	386
2026-07-07	83.800	83.800	83.000	83.800	83.800	281
2026-07-06	83.000	83.800	82.600	83.800	83.800	379
2026-07-03	83.800	83.800	82.000	82.400	82.400	393
2026-07-02	83.400	83.800	83.400	83.800	83.800	173
2026-07-01	82.000	83.400	82.000	83.400	83.400	364
2026-06-30	82.400	83.200	82.400	82.400	82.400	271
2026-06-29	83.000	83.000	81.800	82.000	82.000	3,906
2026-06-26	83.600	83.600	82.800	83.400	83.400	1,500
2026-06-25	83.600	83.600	83.000	83.600	83.600	1,304
2026-06-24	85.400	86.000	83.600	83.600	83.600	3,976
2026-06-23	85.000	85.800	84.400	84.600	84.600	761
2026-06-22	86.800	86.800	85.200	85.200	85.200	1,459
2026-06-19	86.400	87.000	85.600	86.800	86.800	1,672
2026-06-18	86.000	86.800	86.000	86.000	86.000	854
2026-06-17	86.200	86.400	85.600	85.600	85.600	1,825
2026-06-16	84.800	86.200	84.800	86.200	86.200	3,476
2026-06-15	85.200	86.000	84.800	84.800	84.800	2,212
2026-06-12	86.400	86.400	84.200	84.200	84.200	2,072
2026-06-11	86.200	88.600	85.400	86.400	86.400	1,221
2026-06-10	87.200	87.200	86.000	86.200	86.200	207
2026-06-09	86.800	87.200	85.600	87.200	87.200	2,518
2026-06-08	86.200	87.200	84.400	87.000	87.000	2,693
2026-06-05	87.200	87.600	85.400	86.200	86.200	773
2026-06-03	88.000	88.000	85.200	87.600	87.600	1,042
2026-06-02	85.000	89.000	85.000	88.200	88.200	1,530
2026-06-01	92.400	92.800	88.000	88.400	88.400	3,981
2026-05-29	94.000	96.800	93.800	96.400	91.250	3,339
2026-05-28	94.800	96.800	94.000	96.400	91.250	4,351
2026-05-27	93.400	96.000	93.000	94.800	89.736	4,082
2026-05-26	93.000	93.800	92.000	92.000	87.085	2,304
2026-05-25	89.000	92.800	89.000	92.400	87.464	2,835
2026-05-22	88.600	90.600	88.400	89.000	84.245	2,357
2026-05-21	88.000	88.800	86.600	88.800	84.056	2,234
2026-05-20	87.000	89.400	87.000	88.400	83.677	962
2026-05-19	86.600	86.600	86.200	86.400	81.784	314
2026-05-18	87.000	87.000	86.200	86.600	81.974	517
2026-05-15	86.800	87.000	86.000	86.000	81.406	321
2026-05-14	87.000	87.000	84.600	85.600	81.027	1,566
2026-05-13	85.000	87.000	85.000	86.800	82.163	585
2026-05-12	86.400	86.800	85.200	85.200	80.648	1,560
2026-05-11	86.600	86.600	86.400	86.400	81.784	334
2026-05-08	86.600	86.600	85.200	86.600	81.974	419
2026-05-07	86.800	87.000	86.200	86.600	81.974	291
2026-05-06	85.200	86.800	85.000	86.800	82.163	405
2026-05-05	84.600	87.000	84.600	87.000	82.352	236
2026-05-04	86.200	86.200	84.400	84.400	79.891	841
2026-04-30	86.000	86.200	84.400	86.200	81.595	48

← NewerPage 2 of 3 · 128 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.