Fabryka Farb i Lakierów ŚNIEŻKA SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 77.600 | 77.600 | 77.000 | 77.000 | 63.938 | 360 |
| 2022-01-03 | 76.400 | 77.600 | 76.400 | 77.200 | 64.104 | 1,321 |
| 2021-12-30 | 76.800 | 77.800 | 76.400 | 76.400 | 63.440 | 351 |
| 2021-12-29 | 76.400 | 76.800 | 76.400 | 76.800 | 63.772 | 362 |
| 2021-12-28 | 75.000 | 76.000 | 75.000 | 75.600 | 62.775 | 369 |
| 2021-12-27 | 76.000 | 76.000 | 75.000 | 75.000 | 62.277 | 978 |
| 2021-12-23 | 76.400 | 76.600 | 76.000 | 76.000 | 63.108 | 761 |
| 2021-12-22 | 77.200 | 77.200 | 76.200 | 76.400 | 63.440 | 276 |
| 2021-12-21 | 77.400 | 77.400 | 76.400 | 77.200 | 64.104 | 307 |
| 2021-12-20 | 77.600 | 77.600 | 76.200 | 77.200 | 64.104 | 365 |
| 2021-12-17 | 77.400 | 78.000 | 76.200 | 77.400 | 64.270 | 647 |
| 2021-12-16 | 77.000 | 77.400 | 77.000 | 77.200 | 64.104 | 486 |
| 2021-12-15 | 78.600 | 78.600 | 77.000 | 77.400 | 64.270 | 312 |
| 2021-12-14 | 79.400 | 79.400 | 77.400 | 77.400 | 64.270 | 121 |
| 2021-12-13 | 78.400 | 79.400 | 78.000 | 78.000 | 64.768 | 398 |
| 2021-12-10 | 79.800 | 79.800 | 77.600 | 77.800 | 64.602 | 413 |
| 2021-12-09 | 78.000 | 78.000 | 77.400 | 77.800 | 64.602 | 1,206 |
| 2021-12-08 | 78.400 | 78.400 | 77.600 | 77.600 | 64.436 | 920 |
| 2021-12-07 | 78.400 | 78.400 | 77.600 | 78.000 | 64.768 | 615 |
| 2021-12-06 | 80.200 | 80.200 | 78.200 | 78.400 | 65.100 | 570 |
| 2021-12-03 | 79.800 | 81.000 | 79.000 | 79.000 | 65.599 | 342 |
| 2021-12-02 | 80.800 | 81.000 | 79.400 | 81.000 | 67.259 | 309 |
| 2021-12-01 | 80.800 | 80.800 | 78.600 | 80.800 | 67.093 | 133 |
| 2021-11-30 | 79.000 | 80.400 | 79.000 | 80.400 | 66.761 | 186 |
| 2021-11-29 | 80.800 | 80.800 | 78.000 | 78.400 | 65.100 | 620 |
| 2021-11-26 | 80.000 | 80.600 | 78.600 | 80.600 | 66.927 | 404 |
| 2021-11-25 | 80.000 | 80.400 | 79.600 | 79.800 | 66.263 | 95 |
| 2021-11-24 | 80.600 | 80.600 | 79.000 | 79.400 | 65.931 | 473 |
| 2021-11-23 | 81.000 | 81.000 | 79.200 | 80.600 | 66.927 | 96 |
| 2021-11-22 | 81.000 | 81.000 | 79.400 | 81.000 | 67.259 | 509 |
| 2021-11-19 | 79.600 | 81.000 | 79.600 | 81.000 | 67.259 | 425 |
| 2021-11-18 | 79.600 | 80.200 | 79.600 | 79.600 | 66.097 | 464 |
| 2021-11-17 | 80.800 | 81.000 | 80.200 | 81.000 | 67.259 | 101 |
| 2021-11-16 | 79.600 | 80.600 | 79.600 | 80.600 | 66.927 | 400 |
| 2021-11-15 | 80.800 | 80.800 | 79.600 | 80.000 | 66.429 | 479 |
| 2021-11-12 | 81.000 | 81.000 | 80.000 | 80.800 | 67.093 | 105 |
| 2021-11-10 | 80.000 | 81.000 | 80.000 | 81.000 | 67.259 | 109 |
| 2021-11-09 | 81.000 | 81.000 | 79.600 | 79.600 | 66.097 | 363 |
| 2021-11-08 | 80.800 | 80.800 | 80.200 | 80.600 | 66.927 | 310 |
| 2021-11-05 | 81.000 | 81.000 | 80.000 | 80.800 | 67.093 | 81 |
| 2021-11-04 | 81.000 | 81.000 | 80.400 | 80.800 | 67.093 | 335 |
| 2021-11-03 | 80.600 | 81.000 | 80.400 | 80.600 | 66.927 | 325 |
| 2021-11-02 | 81.000 | 81.800 | 80.000 | 80.600 | 66.927 | 470 |
| 2021-10-29 | 79.800 | 81.000 | 79.600 | 81.000 | 67.259 | 651 |
| 2021-10-28 | 80.000 | 80.400 | 79.800 | 79.800 | 66.263 | 27 |
| 2021-10-27 | 79.800 | 80.000 | 79.400 | 79.800 | 66.263 | 372 |
| 2021-10-26 | 80.600 | 80.600 | 78.800 | 79.200 | 65.765 | 3,302 |
| 2021-10-25 | 80.400 | 80.600 | 80.000 | 80.600 | 66.927 | 310 |
| 2021-10-22 | 80.800 | 80.800 | 80.000 | 80.800 | 67.093 | 1,084 |
| 2021-10-21 | 81.000 | 81.000 | 80.200 | 80.800 | 67.093 | 304 |
| 2021-10-20 | 81.000 | 81.000 | 80.000 | 80.800 | 67.093 | 314 |
← NewerPage 21 of 21 · 1,251 trading days
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.