Fabryka Farb i Lakierów ŚNIEŻKA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	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
2021-10-19	81.000	81.000	80.200	81.000	67.259	380
2021-10-18	81.000	81.000	80.000	80.600	66.927	259
2021-10-15	81.000	81.000	80.400	81.000	67.259	270
2021-10-14	80.600	81.000	80.600	81.000	67.259	35

← NewerPage 21 of 21 · 1,255 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.