Flexdeal Simfe S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	4.760	4.760	4.760	4.760	4.226	0
2022-05-05	4.760	4.760	4.760	4.760	4.226	0
2022-05-04	4.760	4.760	4.760	4.760	4.226	0
2022-05-03	4.760	4.760	4.760	4.760	4.226	0
2022-05-02	4.760	4.760	4.760	4.760	4.226	0
2022-04-29	4.760	4.760	4.760	4.760	4.226	0
2022-04-28	4.760	4.760	4.760	4.760	4.226	0
2022-04-27	4.760	4.760	4.760	4.760	4.226	0
2022-04-26	4.760	4.760	4.760	4.760	4.226	0
2022-04-25	4.760	4.760	4.760	4.760	4.226	0
2022-04-22	4.760	4.760	4.760	4.760	4.226	0
2022-04-21	4.760	4.760	4.760	4.760	4.226	0
2022-04-20	4.760	4.760	4.760	4.760	4.226	0
2022-04-19	4.760	4.760	4.760	4.760	4.226	0
2022-04-14	4.760	4.760	4.760	4.760	4.226	0
2022-04-13	4.760	4.760	4.760	4.760	4.226	0
2022-04-12	4.760	4.760	4.760	4.760	4.226	0
2022-04-11	4.760	4.760	4.760	4.760	4.226	0
2022-04-08	4.760	5.000	4.760	4.760	4.226	4,689
2022-04-07	4.760	4.760	4.760	4.760	4.226	2,150
2022-04-06	5.000	5.000	5.000	5.000	4.439	0
2022-04-05	5.000	5.000	5.000	5.000	4.439	1,000
2022-04-04	5.000	5.000	5.000	5.000	4.439	4,650
2022-04-01	5.000	5.000	5.000	5.000	4.392	0
2022-03-31	5.000	5.000	5.000	5.000	4.392	0
2022-03-30	5.000	5.000	5.000	5.000	4.392	0
2022-03-29	5.000	5.000	5.000	5.000	4.392	0
2022-03-28	5.000	5.000	5.000	5.000	4.392	200
2022-03-25	5.000	5.000	5.000	5.000	4.392	150
2022-03-24	5.150	5.150	5.150	5.150	4.524	0
2022-03-23	5.150	5.150	5.150	5.150	4.524	1,000
2022-03-22	4.900	4.900	4.900	4.900	4.304	0
2022-03-21	4.900	4.900	4.900	4.900	4.304	0
2022-03-18	4.900	4.900	4.900	4.900	4.304	0
2022-03-17	4.900	4.900	4.900	4.900	4.304	0
2022-03-16	4.900	4.900	4.900	4.900	4.304	0
2022-03-15	4.900	4.900	4.900	4.900	4.304	0
2022-03-14	4.900	4.900	4.900	4.900	4.304	0
2022-03-11	4.900	4.900	4.900	4.900	4.304	0
2022-03-10	4.900	4.900	4.900	4.900	4.304	0
2022-03-09	4.900	4.900	4.900	4.900	4.304	0
2022-03-08	4.900	4.900	4.900	4.900	4.304	0
2022-03-07	4.900	4.900	4.900	4.900	4.304	0
2022-03-04	4.900	4.900	4.900	4.900	4.304	0
2022-03-03	4.900	4.900	4.900	4.900	4.304	0
2022-03-02	4.900	4.900	4.900	4.900	4.304	0
2022-03-01	4.900	4.900	4.900	4.900	4.304	0
2022-02-28	4.900	4.900	4.900	4.900	4.304	0
2022-02-25	4.900	4.900	4.900	4.900	4.304	0
2022-02-24	4.900	4.900	4.900	4.900	4.304	1,000
2022-02-23	5.000	5.000	5.000	5.000	4.392	0
2022-02-22	5.000	5.000	5.000	5.000	4.392	0
2022-02-21	5.000	5.000	5.000	5.000	4.392	0
2022-02-18	5.000	5.000	5.000	5.000	4.392	0
2022-02-17	5.000	5.000	5.000	5.000	4.392	0
2022-02-16	5.000	5.000	5.000	5.000	4.392	0
2022-02-15	5.000	5.000	5.000	5.000	4.392	0
2022-02-14	5.000	5.000	5.000	5.000	4.392	0
2022-02-11	5.000	5.000	5.000	5.000	4.392	0
2022-02-10	5.000	5.000	5.000	5.000	4.392	0

← NewerPage 20 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.