Flexdeal Simfe S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 4.900 | 4.900 | 4.900 | 4.900 | 4.350 | 0 |
| 2022-07-28 | 4.900 | 4.900 | 4.900 | 4.900 | 4.350 | 0 |
| 2022-07-27 | 4.900 | 4.900 | 4.900 | 4.900 | 4.350 | 0 |
| 2022-07-26 | 4.900 | 4.900 | 4.900 | 4.900 | 4.350 | 0 |
| 2022-07-25 | 4.900 | 4.900 | 4.900 | 4.900 | 4.350 | 0 |
| 2022-07-22 | 4.900 | 4.900 | 4.900 | 4.900 | 4.350 | 0 |
| 2022-07-21 | 4.900 | 4.900 | 4.900 | 4.900 | 4.350 | 0 |
| 2022-07-20 | 4.900 | 4.900 | 4.900 | 4.900 | 4.350 | 0 |
| 2022-07-19 | 4.900 | 4.900 | 4.900 | 4.900 | 4.350 | 0 |
| 2022-07-18 | 4.900 | 4.900 | 4.900 | 4.900 | 4.350 | 0 |
| 2022-07-15 | 4.900 | 4.900 | 4.900 | 4.900 | 4.350 | 0 |
| 2022-07-14 | 4.900 | 4.900 | 4.900 | 4.900 | 4.350 | 96 |
| 2022-07-13 | 4.900 | 4.900 | 4.900 | 4.900 | 4.350 | 0 |
| 2022-07-12 | 4.900 | 4.900 | 4.900 | 4.900 | 4.350 | 0 |
| 2022-07-11 | 4.900 | 4.900 | 4.900 | 4.900 | 4.350 | 0 |
| 2022-07-08 | 4.900 | 4.900 | 4.900 | 4.900 | 4.350 | 0 |
| 2022-07-07 | 4.900 | 4.900 | 4.900 | 4.900 | 4.350 | 0 |
| 2022-07-06 | 4.900 | 4.900 | 4.900 | 4.900 | 4.350 | 0 |
| 2022-07-05 | 4.900 | 4.900 | 4.900 | 4.900 | 4.350 | 0 |
| 2022-07-04 | 4.900 | 4.900 | 4.900 | 4.900 | 4.350 | 0 |
| 2022-07-01 | 4.900 | 4.900 | 4.900 | 4.900 | 4.350 | 53 |
| 2022-06-30 | 5.000 | 5.000 | 5.000 | 5.000 | 4.439 | 0 |
| 2022-06-29 | 5.000 | 5.000 | 5.000 | 5.000 | 4.439 | 0 |
| 2022-06-28 | 5.000 | 5.000 | 5.000 | 5.000 | 4.439 | 0 |
| 2022-06-27 | 5.000 | 5.000 | 5.000 | 5.000 | 4.439 | 0 |
| 2022-06-24 | 5.000 | 5.000 | 5.000 | 5.000 | 4.439 | 0 |
| 2022-06-23 | 5.000 | 5.000 | 5.000 | 5.000 | 4.439 | 0 |
| 2022-06-22 | 5.000 | 5.000 | 5.000 | 5.000 | 4.439 | 0 |
| 2022-06-21 | 5.000 | 5.000 | 5.000 | 5.000 | 4.439 | 0 |
| 2022-06-20 | 5.000 | 5.000 | 5.000 | 5.000 | 4.439 | 0 |
| 2022-06-17 | 5.000 | 5.000 | 5.000 | 5.000 | 4.439 | 0 |
| 2022-06-16 | 5.000 | 5.000 | 5.000 | 5.000 | 4.439 | 0 |
| 2022-06-15 | 5.000 | 5.000 | 5.000 | 5.000 | 4.439 | 0 |
| 2022-06-14 | 5.000 | 5.000 | 5.000 | 5.000 | 4.439 | 0 |
| 2022-06-13 | 5.000 | 5.000 | 5.000 | 5.000 | 4.439 | 0 |
| 2022-06-10 | 5.000 | 5.000 | 5.000 | 5.000 | 4.439 | 0 |
| 2022-06-09 | 5.000 | 5.000 | 5.000 | 5.000 | 4.439 | 0 |
| 2022-06-08 | 5.000 | 5.000 | 5.000 | 5.000 | 4.439 | 0 |
| 2022-06-07 | 5.000 | 5.000 | 5.000 | 5.000 | 4.439 | 0 |
| 2022-06-06 | 5.000 | 5.000 | 5.000 | 5.000 | 4.439 | 0 |
| 2022-06-03 | 5.000 | 5.000 | 5.000 | 5.000 | 4.439 | 0 |
| 2022-06-02 | 5.000 | 5.000 | 5.000 | 5.000 | 4.439 | 0 |
| 2022-06-01 | 5.000 | 5.000 | 5.000 | 5.000 | 4.439 | 0 |
| 2022-05-31 | 5.000 | 5.000 | 5.000 | 5.000 | 4.439 | 0 |
| 2022-05-30 | 5.000 | 5.000 | 5.000 | 5.000 | 4.439 | 0 |
| 2022-05-27 | 5.000 | 5.000 | 5.000 | 5.000 | 4.439 | 0 |
| 2022-05-26 | 5.000 | 5.000 | 5.000 | 5.000 | 4.439 | 0 |
| 2022-05-25 | 5.000 | 5.000 | 5.000 | 5.000 | 4.439 | 0 |
| 2022-05-24 | 5.000 | 5.000 | 5.000 | 5.000 | 4.439 | 9,000 |
| 2022-05-23 | 5.000 | 5.000 | 5.000 | 5.000 | 4.439 | 1,000 |
| 2022-05-20 | 4.760 | 4.760 | 4.760 | 4.760 | 4.226 | 0 |
| 2022-05-19 | 4.760 | 4.760 | 4.760 | 4.760 | 4.226 | 0 |
| 2022-05-18 | 4.760 | 4.760 | 4.760 | 4.760 | 4.226 | 0 |
| 2022-05-17 | 4.760 | 4.760 | 4.760 | 4.760 | 4.226 | 0 |
| 2022-05-16 | 4.760 | 4.760 | 4.760 | 4.760 | 4.226 | 0 |
| 2022-05-13 | 4.760 | 4.760 | 4.760 | 4.760 | 4.226 | 0 |
| 2022-05-12 | 4.760 | 4.760 | 4.760 | 4.760 | 4.226 | 0 |
| 2022-05-11 | 4.760 | 4.760 | 4.760 | 4.760 | 4.226 | 0 |
| 2022-05-10 | 4.760 | 4.760 | 4.760 | 4.760 | 4.226 | 0 |
| 2022-05-09 | 4.760 | 4.760 | 4.760 | 4.760 | 4.226 | 0 |
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.