Fabryka Farb i Lakierów ŚNIEŻKA SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 75.000 | 75.000 | 73.400 | 74.800 | 68.340 | 241 |
| 2024-11-13 | 75.200 | 75.200 | 73.400 | 75.000 | 68.523 | 403 |
| 2024-11-12 | 72.000 | 75.200 | 71.800 | 75.200 | 68.705 | 645 |
| 2024-11-08 | 72.000 | 72.000 | 71.600 | 72.000 | 65.782 | 385 |
| 2024-11-07 | 71.000 | 74.000 | 71.000 | 72.000 | 65.782 | 272 |
| 2024-11-06 | 70.200 | 75.000 | 70.200 | 71.000 | 64.868 | 1,490 |
| 2024-11-05 | 71.000 | 71.000 | 70.000 | 70.000 | 63.954 | 182 |
| 2024-11-04 | 71.000 | 71.000 | 70.000 | 71.000 | 64.868 | 1,120 |
| 2024-10-31 | 70.800 | 71.000 | 70.800 | 71.000 | 64.868 | 105 |
| 2024-10-30 | 71.000 | 71.000 | 71.000 | 71.000 | 64.868 | 376 |
| 2024-10-29 | 72.000 | 72.000 | 69.000 | 71.000 | 64.868 | 2,116 |
| 2024-10-28 | 72.600 | 72.600 | 71.000 | 72.000 | 65.782 | 1,230 |
| 2024-10-25 | 74.000 | 74.000 | 72.200 | 72.400 | 66.147 | 1,566 |
| 2024-10-24 | 74.000 | 74.000 | 73.200 | 74.000 | 67.609 | 510 |
| 2024-10-23 | 73.800 | 74.000 | 73.600 | 74.000 | 67.609 | 321 |
| 2024-10-22 | 73.000 | 73.800 | 73.000 | 73.800 | 67.426 | 74 |
| 2024-10-21 | 74.000 | 74.000 | 73.000 | 73.000 | 66.695 | 898 |
| 2024-10-18 | 74.000 | 74.000 | 73.200 | 74.000 | 67.609 | 2,057 |
| 2024-10-17 | 73.600 | 74.000 | 73.000 | 74.000 | 67.609 | 1,533 |
| 2024-10-16 | 73.800 | 74.000 | 73.600 | 74.000 | 67.609 | 357 |
| 2024-10-15 | 74.000 | 74.000 | 73.600 | 73.600 | 67.243 | 302 |
| 2024-10-14 | 73.000 | 74.000 | 73.000 | 74.000 | 67.609 | 1,254 |
| 2024-10-11 | 74.000 | 74.000 | 73.600 | 73.800 | 67.426 | 849 |
| 2024-10-10 | 74.000 | 74.000 | 73.800 | 73.800 | 67.426 | 414 |
| 2024-10-09 | 75.000 | 75.000 | 73.400 | 74.000 | 67.609 | 924 |
| 2024-10-08 | 76.200 | 76.200 | 75.000 | 75.200 | 68.705 | 107 |
| 2024-10-07 | 76.000 | 76.000 | 72.800 | 75.800 | 69.253 | 558 |
| 2024-10-04 | 75.400 | 75.800 | 72.400 | 75.800 | 69.253 | 527 |
| 2024-10-03 | 76.000 | 76.000 | 75.000 | 75.000 | 68.523 | 320 |
| 2024-10-02 | 77.000 | 77.000 | 75.000 | 76.000 | 69.436 | 619 |
| 2024-10-01 | 77.800 | 77.800 | 77.400 | 77.600 | 70.898 | 46 |
| 2024-09-30 | 76.800 | 77.800 | 76.600 | 77.800 | 71.081 | 287 |
| 2024-09-27 | 78.000 | 78.000 | 76.800 | 76.800 | 70.167 | 239 |
| 2024-09-26 | 78.000 | 78.000 | 77.000 | 78.000 | 71.263 | 522 |
| 2024-09-25 | 77.200 | 78.000 | 76.600 | 78.000 | 71.263 | 773 |
| 2024-09-24 | 78.000 | 78.000 | 76.600 | 77.800 | 71.081 | 137 |
| 2024-09-23 | 77.000 | 78.000 | 76.600 | 77.800 | 71.081 | 398 |
| 2024-09-20 | 76.600 | 77.000 | 76.600 | 77.000 | 70.350 | 685 |
| 2024-09-19 | 78.000 | 78.000 | 76.600 | 76.800 | 70.167 | 1,744 |
| 2024-09-18 | 78.000 | 78.000 | 76.600 | 78.000 | 71.263 | 1,423 |
| 2024-09-17 | 78.000 | 78.000 | 76.600 | 77.600 | 70.898 | 649 |
| 2024-09-16 | 77.800 | 77.800 | 77.600 | 77.800 | 71.081 | 1,448 |
| 2024-09-13 | 76.600 | 76.600 | 76.600 | 76.600 | 69.984 | 1,573 |
| 2024-09-12 | 77.200 | 77.200 | 76.600 | 76.600 | 69.984 | 242 |
| 2024-09-11 | 77.000 | 78.000 | 77.000 | 77.200 | 70.533 | 206 |
| 2024-09-10 | 78.000 | 78.000 | 76.600 | 77.000 | 70.350 | 1,533 |
| 2024-09-09 | 79.000 | 79.000 | 78.000 | 78.000 | 71.263 | 269 |
| 2024-09-06 | 79.600 | 79.600 | 78.000 | 79.600 | 72.725 | 50 |
| 2024-09-05 | 79.200 | 79.800 | 79.200 | 79.200 | 72.360 | 88 |
| 2024-09-04 | 80.000 | 80.000 | 79.600 | 80.000 | 73.091 | 97 |
| 2024-09-03 | 80.000 | 80.000 | 79.000 | 80.000 | 73.091 | 733 |
| 2024-09-02 | 80.000 | 80.000 | 78.200 | 80.000 | 73.091 | 227 |
| 2024-08-30 | 78.400 | 79.800 | 78.400 | 79.800 | 72.908 | 751 |
| 2024-08-29 | 77.600 | 79.000 | 77.200 | 78.400 | 71.629 | 281 |
| 2024-08-28 | 79.800 | 79.800 | 79.800 | 79.800 | 72.908 | 1 |
| 2024-08-27 | 77.000 | 79.800 | 77.000 | 79.800 | 72.908 | 221 |
| 2024-08-26 | 80.000 | 80.000 | 76.400 | 77.000 | 70.350 | 53 |
| 2024-08-23 | 80.000 | 80.000 | 76.200 | 79.800 | 72.908 | 387 |
| 2024-08-22 | 79.800 | 80.000 | 78.000 | 80.000 | 73.091 | 224 |
| 2024-08-21 | 78.000 | 79.800 | 78.000 | 79.800 | 72.908 | 12 |
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.