Fabryka Farb i Lakierów ŚNIEŻKA SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-30 | 79.800 | 80.600 | 79.400 | 80.600 | 66.927 | 363 |
| 2022-03-29 | 80.000 | 80.000 | 79.600 | 79.800 | 66.263 | 621 |
| 2022-03-28 | 80.000 | 80.000 | 79.200 | 79.400 | 65.931 | 156 |
| 2022-03-25 | 79.600 | 79.600 | 79.600 | 79.600 | 66.097 | 38 |
| 2022-03-24 | 80.000 | 80.000 | 80.000 | 80.000 | 66.429 | 2 |
| 2022-03-23 | 79.800 | 80.000 | 79.400 | 79.800 | 66.263 | 309 |
| 2022-03-22 | 79.400 | 80.000 | 79.000 | 80.000 | 66.429 | 685 |
| 2022-03-21 | 79.200 | 79.800 | 79.200 | 79.200 | 65.765 | 59 |
| 2022-03-18 | 80.200 | 80.200 | 77.600 | 78.600 | 65.266 | 506 |
| 2022-03-17 | 79.800 | 80.600 | 78.200 | 80.200 | 66.595 | 769 |
| 2022-03-16 | 79.800 | 79.800 | 77.600 | 79.200 | 65.765 | 242 |
| 2022-03-15 | 79.400 | 79.400 | 76.000 | 79.400 | 65.931 | 308 |
| 2022-03-14 | 78.600 | 79.600 | 76.200 | 79.600 | 66.097 | 601 |
| 2022-03-11 | 75.000 | 78.200 | 74.000 | 78.200 | 64.934 | 538 |
| 2022-03-10 | 77.400 | 77.400 | 72.000 | 74.800 | 62.111 | 1,228 |
| 2022-03-09 | 78.000 | 78.000 | 73.800 | 75.400 | 62.609 | 1,456 |
| 2022-03-08 | 75.200 | 78.000 | 74.200 | 77.000 | 63.938 | 154 |
| 2022-03-07 | 71.000 | 73.200 | 70.200 | 73.000 | 60.616 | 753 |
| 2022-03-04 | 74.000 | 74.000 | 71.400 | 72.000 | 59.786 | 64 |
| 2022-03-03 | 76.000 | 76.000 | 70.000 | 74.000 | 61.447 | 519 |
| 2022-03-02 | 79.000 | 79.000 | 74.000 | 74.800 | 62.111 | 671 |
| 2022-03-01 | 74.000 | 79.000 | 74.000 | 79.000 | 65.599 | 402 |
| 2022-02-28 | 73.000 | 75.000 | 73.000 | 75.000 | 62.277 | 131 |
| 2022-02-25 | 70.000 | 74.600 | 70.000 | 74.600 | 61.945 | 648 |
| 2022-02-24 | 73.400 | 73.800 | 68.600 | 70.400 | 58.458 | 977 |
| 2022-02-23 | 76.000 | 76.000 | 74.000 | 74.000 | 61.447 | 134 |
| 2022-02-22 | 73.400 | 74.600 | 73.400 | 73.400 | 60.949 | 311 |
| 2022-02-21 | 74.400 | 76.000 | 73.400 | 73.600 | 61.115 | 470 |
| 2022-02-18 | 76.000 | 76.000 | 74.600 | 76.000 | 63.108 | 52 |
| 2022-02-17 | 76.000 | 76.000 | 75.400 | 75.600 | 62.775 | 103 |
| 2022-02-16 | 76.000 | 76.000 | 74.600 | 75.000 | 62.277 | 308 |
| 2022-02-15 | 76.000 | 76.000 | 75.000 | 76.000 | 63.108 | 547 |
| 2022-02-14 | 75.200 | 75.600 | 73.600 | 75.200 | 62.443 | 351 |
| 2022-02-11 | 76.000 | 76.000 | 75.000 | 76.000 | 63.108 | 303 |
| 2022-02-10 | 76.000 | 76.000 | 75.200 | 75.200 | 62.443 | 322 |
| 2022-02-09 | 78.000 | 78.000 | 75.200 | 76.000 | 63.108 | 445 |
| 2022-02-08 | 76.400 | 78.000 | 75.000 | 78.000 | 64.768 | 313 |
| 2022-02-07 | 76.400 | 76.400 | 76.000 | 76.000 | 63.108 | 74 |
| 2022-02-04 | 76.000 | 76.000 | 75.200 | 75.200 | 62.443 | 22 |
| 2022-02-03 | 76.000 | 76.000 | 74.600 | 76.000 | 63.108 | 329 |
| 2022-02-02 | 76.600 | 76.600 | 74.000 | 75.200 | 62.443 | 379 |
| 2022-02-01 | 76.800 | 76.800 | 76.000 | 76.600 | 63.606 | 116 |
| 2022-01-31 | 76.800 | 76.800 | 75.200 | 75.200 | 62.443 | 113 |
| 2022-01-28 | 75.000 | 76.800 | 75.000 | 76.800 | 63.772 | 41 |
| 2022-01-27 | 77.000 | 77.000 | 75.000 | 75.000 | 62.277 | 155 |
| 2022-01-26 | 75.400 | 77.000 | 75.200 | 76.000 | 63.108 | 144 |
| 2022-01-25 | 74.200 | 75.400 | 72.800 | 75.400 | 62.609 | 715 |
| 2022-01-24 | 75.400 | 75.800 | 72.600 | 74.200 | 61.613 | 1,051 |
| 2022-01-21 | 76.600 | 76.600 | 75.400 | 75.600 | 62.775 | 359 |
| 2022-01-20 | 77.000 | 77.000 | 76.000 | 76.000 | 63.108 | 181 |
| 2022-01-19 | 77.600 | 77.600 | 76.000 | 76.000 | 63.108 | 514 |
| 2022-01-18 | 79.000 | 79.000 | 77.600 | 77.600 | 64.436 | 220 |
| 2022-01-17 | 79.000 | 79.000 | 77.800 | 78.400 | 65.100 | 397 |
| 2022-01-14 | 78.400 | 78.800 | 78.400 | 78.800 | 65.433 | 624 |
| 2022-01-13 | 78.800 | 78.800 | 78.200 | 78.200 | 64.934 | 476 |
| 2022-01-12 | 79.000 | 79.000 | 78.200 | 79.000 | 65.599 | 430 |
| 2022-01-11 | 79.000 | 79.000 | 78.200 | 78.600 | 65.266 | 330 |
| 2022-01-10 | 77.600 | 79.200 | 77.400 | 77.400 | 64.270 | 1,013 |
| 2022-01-07 | 77.400 | 77.400 | 76.400 | 77.200 | 64.104 | 425 |
| 2022-01-05 | 77.800 | 77.800 | 75.000 | 77.400 | 64.270 | 1,417 |
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.