Flexdeal Simfe S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	5.000	5.000	5.000	5.000	4.547	512
2023-09-26	5.000	5.000	5.000	5.000	4.547	200
2023-09-25	5.000	5.000	5.000	5.000	4.547	0
2023-09-22	5.000	5.000	5.000	5.000	4.547	0
2023-09-21	5.000	5.000	5.000	5.000	4.547	0
2023-09-20	5.000	5.000	5.000	5.000	4.547	0
2023-09-19	5.000	5.000	5.000	5.000	4.547	437
2023-09-18	5.000	5.000	5.000	5.000	4.547	0
2023-09-15	5.000	5.000	5.000	5.000	4.547	0
2023-09-14	5.000	5.000	5.000	5.000	4.547	0
2023-09-13	5.000	5.000	5.000	5.000	4.547	0
2023-09-12	5.000	5.000	5.000	5.000	4.547	0
2023-09-11	5.000	5.000	5.000	5.000	4.547	0
2023-09-08	5.000	5.000	5.000	5.000	4.547	0
2023-09-07	5.000	5.000	5.000	5.000	4.547	661
2023-09-06	4.860	4.860	4.860	4.860	4.420	0
2023-09-05	4.860	4.860	4.860	4.860	4.420	0
2023-09-04	4.860	4.860	4.860	4.860	4.420	0
2023-09-01	4.860	4.860	4.860	4.860	4.420	200
2023-08-31	5.000	5.000	5.000	5.000	4.547	0
2023-08-30	5.000	5.000	5.000	5.000	4.547	0
2023-08-29	5.000	5.000	5.000	5.000	4.547	0
2023-08-28	5.000	5.000	5.000	5.000	4.547	0
2023-08-25	5.000	5.000	5.000	5.000	4.547	0
2023-08-24	5.000	5.000	5.000	5.000	4.547	1,000
2023-08-23	4.900	4.900	4.900	4.900	4.456	0
2023-08-22	4.900	4.900	4.900	4.900	4.456	0
2023-08-21	4.900	4.900	4.900	4.900	4.456	0
2023-08-18	4.900	4.900	4.900	4.900	4.456	0
2023-08-17	4.900	4.900	4.900	4.900	4.456	0
2023-08-16	4.900	4.900	4.900	4.900	4.456	0
2023-08-15	4.900	4.900	4.900	4.900	4.456	0
2023-08-14	4.900	4.900	4.900	4.900	4.456	0
2023-08-11	4.900	4.900	4.900	4.900	4.456	0
2023-08-10	4.900	4.900	4.900	4.900	4.456	0
2023-08-09	4.900	4.900	4.900	4.900	4.456	0
2023-08-08	4.900	4.900	4.900	4.900	4.456	0
2023-08-07	4.900	4.900	4.900	4.900	4.456	0
2023-08-04	4.900	4.900	4.900	4.900	4.456	0
2023-08-03	4.900	4.900	4.900	4.900	4.456	0
2023-08-02	4.900	4.900	4.900	4.900	4.456	0
2023-08-01	4.900	4.900	4.900	4.900	4.456	0
2023-07-31	4.900	4.900	4.900	4.900	4.456	0
2023-07-28	4.900	4.900	4.900	4.900	4.456	0
2023-07-27	4.900	4.900	4.900	4.900	4.456	0
2023-07-26	4.900	4.900	4.900	4.900	4.456	0
2023-07-25	4.900	4.900	4.900	4.900	4.456	0
2023-07-24	4.900	4.900	4.900	4.900	4.456	0
2023-07-21	4.900	4.900	4.900	4.900	4.456	0
2023-07-20	4.900	4.900	4.900	4.900	4.456	0
2023-07-19	4.900	4.900	4.900	4.900	4.456	930
2023-07-18	5.000	5.000	5.000	5.000	4.547	0
2023-07-17	5.000	5.000	5.000	5.000	4.547	0
2023-07-14	5.000	5.000	5.000	5.000	4.547	0
2023-07-13	5.000	5.000	5.000	5.000	4.547	0
2023-07-12	5.000	5.000	5.000	5.000	4.547	0
2023-07-11	5.000	5.000	5.000	5.000	4.547	70
2023-07-10	4.760	4.760	4.760	4.760	4.329	0
2023-07-07	4.760	4.760	4.760	4.760	4.329	0
2023-07-06	4.760	4.760	4.760	4.760	4.329	0

← NewerPage 14 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-19	0.2004 EUR
2025-06-16	0.1757 EUR
2024-03-20	0.0850 EUR
2023-03-20	0.1169 EUR
2022-04-04	0.0523 EUR
2021-04-21	0.0033 EUR
2020-01-13	0.1641 EUR
2019-01-22	0.0741 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.