Fabryka Farb i Lakierów ŚNIEŻKA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	78.600	79.400	78.600	79.400	75.158	59
2025-08-05	78.400	79.600	77.800	77.800	73.644	216
2025-08-04	78.000	79.600	78.000	78.200	74.022	27
2025-08-01	81.400	81.400	78.000	78.000	73.833	241
2025-07-31	80.400	81.400	80.200	81.400	77.051	412
2025-07-30	76.200	80.800	75.600	80.400	76.105	779
2025-07-29	77.200	78.600	76.200	76.200	72.129	785
2025-07-28	79.800	80.000	77.200	77.200	73.076	683
2025-07-25	80.800	80.800	78.400	78.800	74.590	699
2025-07-24	81.000	81.000	80.600	80.600	76.294	250
2025-07-23	83.400	83.400	80.800	81.000	76.673	547
2025-07-22	84.000	84.000	82.000	83.600	79.134	16
2025-07-21	84.000	84.000	81.000	84.000	79.512	338
2025-07-18	80.400	84.000	80.400	84.000	79.512	231
2025-07-17	84.800	84.800	80.200	81.400	77.051	850
2025-07-16	81.600	85.000	79.400	85.000	80.459	1,163
2025-07-15	81.600	81.600	79.400	79.400	75.158	374
2025-07-14	82.600	83.800	80.600	80.600	76.294	279
2025-07-11	82.200	82.800	81.200	82.600	78.187	220
2025-07-10	81.800	82.200	81.800	82.200	77.809	220
2025-07-09	80.200	81.400	80.200	81.000	76.673	218
2025-07-08	82.800	82.800	80.200	80.200	75.916	226
2025-07-07	82.000	83.800	80.600	83.000	78.566	35
2025-07-04	82.000	83.000	82.000	82.000	77.619	275
2025-07-03	84.000	84.000	80.800	82.000	77.619	866
2025-07-02	82.800	84.000	82.000	84.000	79.512	214
2025-07-01	85.000	85.000	82.200	82.800	78.377	26
2025-06-30	83.400	85.200	82.000	85.000	80.459	240
2025-06-27	85.000	85.000	83.200	83.200	78.755	45
2025-06-26	85.000	85.000	83.800	85.000	80.459	184
2025-06-25	83.200	85.400	83.200	85.200	80.648	560
2025-06-24	83.200	85.400	83.200	83.200	78.755	68
2025-06-23	86.600	86.600	83.200	85.400	80.838	1,871
2025-06-20	83.800	87.000	81.800	86.800	82.163	1,070
2025-06-18	81.200	83.800	81.200	83.800	79.323	225
2025-06-17	81.400	83.000	81.400	83.000	78.566	54
2025-06-16	84.600	84.600	81.200	81.200	76.862	409
2025-06-13	84.600	84.600	82.200	84.600	80.080	46
2025-06-12	85.000	85.000	82.600	82.600	78.187	140
2025-06-11	85.000	85.000	83.000	85.000	80.459	518
2025-06-10	83.600	85.000	79.200	84.600	80.080	305
2025-06-09	86.600	86.800	84.600	86.200	78.755	604
2025-06-06	86.200	86.800	85.200	86.800	79.303	492
2025-06-05	86.400	86.400	84.800	86.000	78.573	480
2025-06-04	85.800	86.200	84.600	84.600	77.293	141
2025-06-03	86.000	86.400	84.000	84.200	76.928	156
2025-06-02	87.200	87.200	83.400	83.800	76.563	108
2025-05-30	85.400	87.200	83.800	87.200	79.669	141
2025-05-29	85.400	85.400	85.200	85.400	78.024	426
2025-05-28	85.000	85.400	83.400	85.400	78.024	151
2025-05-27	83.800	85.000	83.200	83.200	76.014	334
2025-05-26	83.200	84.600	83.200	83.400	76.197	1,310
2025-05-23	82.000	83.600	82.000	83.000	75.832	245
2025-05-22	85.000	85.000	82.600	82.600	75.466	1,254
2025-05-21	86.200	86.200	84.600	86.000	78.573	7
2025-05-20	86.200	86.200	85.800	85.800	78.390	22
2025-05-19	86.800	86.800	85.000	86.000	78.573	839
2025-05-16	85.000	86.800	85.000	86.800	79.303	239
2025-05-15	86.400	87.000	85.000	85.000	77.659	332
2025-05-14	85.200	86.200	85.200	85.800	78.390	258

← NewerPage 6 of 21 · 1,253 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.