Fabryka Farb i Lakierów ŚNIEŻKA SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 83.800 | 84.400 | 83.600 | 84.400 | 77.111 | 206 |
| 2025-02-12 | 84.200 | 84.200 | 83.000 | 83.800 | 76.563 | 63 |
| 2025-02-11 | 83.000 | 84.200 | 83.000 | 84.200 | 76.928 | 109 |
| 2025-02-10 | 80.400 | 83.800 | 80.400 | 83.000 | 75.832 | 3,263 |
| 2025-02-07 | 82.000 | 83.400 | 79.200 | 83.000 | 75.832 | 666 |
| 2025-02-06 | 83.200 | 83.800 | 83.200 | 83.400 | 76.197 | 2,489 |
| 2025-02-05 | 83.200 | 83.400 | 83.000 | 83.200 | 76.014 | 176 |
| 2025-02-04 | 83.000 | 83.200 | 83.000 | 83.200 | 76.014 | 891 |
| 2025-02-03 | 83.200 | 83.400 | 83.000 | 83.200 | 76.014 | 3,280 |
| 2025-01-31 | 83.800 | 83.800 | 83.000 | 83.000 | 75.832 | 336 |
| 2025-01-30 | 84.000 | 84.000 | 82.200 | 84.000 | 76.745 | 446 |
| 2025-01-29 | 83.000 | 83.400 | 82.800 | 83.400 | 76.197 | 866 |
| 2025-01-28 | 83.400 | 83.400 | 82.600 | 83.400 | 76.197 | 312 |
| 2025-01-27 | 83.200 | 84.000 | 81.200 | 83.000 | 75.832 | 443 |
| 2025-01-24 | 83.400 | 83.400 | 81.600 | 81.800 | 74.735 | 139 |
| 2025-01-23 | 81.200 | 82.800 | 81.200 | 81.200 | 74.187 | 125 |
| 2025-01-22 | 81.000 | 83.000 | 81.000 | 81.200 | 74.187 | 143 |
| 2025-01-21 | 80.400 | 83.000 | 80.400 | 80.400 | 73.456 | 80 |
| 2025-01-20 | 81.800 | 83.000 | 80.400 | 80.400 | 73.456 | 5,739 |
| 2025-01-17 | 83.600 | 83.800 | 81.800 | 81.800 | 74.735 | 65 |
| 2025-01-16 | 81.200 | 82.000 | 81.200 | 81.800 | 74.735 | 4,444 |
| 2025-01-15 | 84.000 | 84.000 | 81.000 | 81.000 | 74.004 | 156 |
| 2025-01-14 | 84.000 | 84.000 | 82.600 | 83.600 | 76.380 | 1,194 |
| 2025-01-13 | 84.400 | 84.400 | 82.800 | 84.200 | 76.928 | 155 |
| 2025-01-10 | 84.800 | 84.800 | 82.800 | 82.800 | 75.649 | 81 |
| 2025-01-09 | 83.000 | 84.800 | 83.000 | 84.800 | 77.476 | 261 |
| 2025-01-08 | 84.600 | 84.600 | 82.800 | 82.800 | 75.649 | 140 |
| 2025-01-07 | 83.800 | 84.600 | 83.800 | 83.800 | 76.563 | 464 |
| 2025-01-03 | 84.000 | 84.000 | 82.800 | 84.000 | 76.745 | 143 |
| 2025-01-02 | 85.800 | 85.800 | 82.800 | 84.000 | 76.745 | 280 |
| 2024-12-30 | 82.800 | 82.800 | 81.400 | 82.600 | 75.466 | 7,618 |
| 2024-12-27 | 82.200 | 82.200 | 82.000 | 82.000 | 74.918 | 1,627 |
| 2024-12-23 | 83.000 | 83.000 | 80.600 | 82.800 | 75.649 | 406 |
| 2024-12-20 | 80.600 | 83.000 | 74.400 | 83.000 | 75.832 | 1,801 |
| 2024-12-19 | 81.400 | 82.000 | 81.200 | 82.000 | 74.918 | 162 |
| 2024-12-18 | 82.000 | 82.000 | 81.200 | 81.200 | 74.187 | 69 |
| 2024-12-17 | 81.200 | 83.000 | 81.200 | 81.200 | 74.187 | 177 |
| 2024-12-16 | 81.400 | 83.000 | 81.200 | 81.200 | 74.187 | 3,679 |
| 2024-12-13 | 84.000 | 84.000 | 81.400 | 81.400 | 74.370 | 3,380 |
| 2024-12-12 | 82.400 | 84.000 | 80.400 | 83.800 | 76.563 | 849 |
| 2024-12-11 | 82.400 | 82.400 | 80.400 | 81.600 | 74.553 | 1,716 |
| 2024-12-10 | 81.400 | 82.400 | 81.400 | 82.400 | 75.283 | 2,400 |
| 2024-12-09 | 81.000 | 82.000 | 79.800 | 81.400 | 74.370 | 453 |
| 2024-12-06 | 79.800 | 81.000 | 79.600 | 81.000 | 74.004 | 416 |
| 2024-12-05 | 77.600 | 80.600 | 77.600 | 80.600 | 73.639 | 646 |
| 2024-12-04 | 79.600 | 79.600 | 77.600 | 77.800 | 71.081 | 237 |
| 2024-12-03 | 79.400 | 79.600 | 78.400 | 79.600 | 72.725 | 321 |
| 2024-12-02 | 77.800 | 79.600 | 77.800 | 78.800 | 71.994 | 634 |
| 2024-11-29 | 74.800 | 80.000 | 74.800 | 79.400 | 72.543 | 956 |
| 2024-11-28 | 77.200 | 77.200 | 74.600 | 74.800 | 68.340 | 158 |
| 2024-11-27 | 77.400 | 77.400 | 74.600 | 74.600 | 68.157 | 140 |
| 2024-11-26 | 76.000 | 77.400 | 73.400 | 77.400 | 70.715 | 1,222 |
| 2024-11-25 | 72.600 | 76.400 | 72.200 | 76.000 | 69.436 | 701 |
| 2024-11-22 | 72.400 | 72.600 | 72.200 | 72.400 | 66.147 | 248 |
| 2024-11-21 | 72.800 | 74.600 | 72.000 | 72.400 | 66.147 | 160 |
| 2024-11-20 | 74.800 | 74.800 | 72.000 | 72.000 | 65.782 | 112 |
| 2024-11-19 | 73.600 | 73.600 | 73.000 | 73.600 | 67.243 | 242 |
| 2024-11-18 | 74.800 | 74.800 | 73.800 | 73.800 | 67.426 | 845 |
| 2024-11-15 | 75.000 | 75.000 | 73.800 | 74.800 | 68.340 | 254 |
| 2024-11-14 | 75.000 | 75.000 | 73.400 | 74.800 | 68.340 | 241 |
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.