Flexdeal Simfe S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 4.900 | 4.900 | 4.900 | 4.900 | 4.533 | 0 |
| 2024-11-27 | 4.900 | 4.900 | 4.900 | 4.900 | 4.533 | 0 |
| 2024-11-26 | 4.900 | 4.900 | 4.900 | 4.900 | 4.533 | 0 |
| 2024-11-25 | 4.900 | 4.900 | 4.900 | 4.900 | 4.533 | 0 |
| 2024-11-22 | 4.900 | 4.900 | 4.900 | 4.900 | 4.533 | 0 |
| 2024-11-21 | 4.900 | 4.900 | 4.900 | 4.900 | 4.533 | 0 |
| 2024-11-20 | 4.900 | 4.900 | 4.900 | 4.900 | 4.533 | 0 |
| 2024-11-19 | 4.900 | 4.900 | 4.900 | 4.900 | 4.533 | 0 |
| 2024-11-18 | 4.900 | 4.900 | 4.900 | 4.900 | 4.533 | 0 |
| 2024-11-15 | 4.900 | 4.900 | 4.900 | 4.900 | 4.533 | 0 |
| 2024-11-14 | 4.900 | 4.900 | 4.900 | 4.900 | 4.533 | 0 |
| 2024-11-13 | 4.900 | 4.900 | 4.900 | 4.900 | 4.533 | 0 |
| 2024-11-12 | 4.900 | 4.900 | 4.900 | 4.900 | 4.533 | 0 |
| 2024-11-11 | 4.900 | 4.900 | 4.900 | 4.900 | 4.533 | 0 |
| 2024-11-08 | 4.900 | 4.900 | 4.900 | 4.900 | 4.533 | 0 |
| 2024-11-07 | 4.900 | 4.900 | 4.900 | 4.900 | 4.533 | 140 |
| 2024-11-06 | 4.900 | 4.900 | 4.900 | 4.900 | 4.533 | 0 |
| 2024-11-05 | 4.900 | 4.900 | 4.900 | 4.900 | 4.533 | 0 |
| 2024-11-04 | 4.900 | 4.900 | 4.900 | 4.900 | 4.533 | 0 |
| 2024-11-01 | 4.900 | 4.900 | 4.900 | 4.900 | 4.533 | 0 |
| 2024-10-31 | 4.900 | 4.900 | 4.900 | 4.900 | 4.533 | 0 |
| 2024-10-30 | 4.900 | 4.900 | 4.900 | 4.900 | 4.533 | 0 |
| 2024-10-29 | 4.900 | 4.900 | 4.900 | 4.900 | 4.533 | 0 |
| 2024-10-28 | 4.900 | 4.900 | 4.900 | 4.900 | 4.533 | 0 |
| 2024-10-25 | 4.900 | 4.900 | 4.900 | 4.900 | 4.533 | 0 |
| 2024-10-24 | 4.900 | 4.900 | 4.900 | 4.900 | 4.533 | 0 |
| 2024-10-23 | 4.900 | 4.900 | 4.900 | 4.900 | 4.533 | 0 |
| 2024-10-22 | 4.900 | 4.900 | 4.900 | 4.900 | 4.533 | 0 |
| 2024-10-21 | 4.900 | 4.900 | 4.900 | 4.900 | 4.533 | 0 |
| 2024-10-18 | 4.900 | 4.900 | 4.900 | 4.900 | 4.533 | 0 |
| 2024-10-17 | 4.900 | 4.900 | 4.900 | 4.900 | 4.533 | 0 |
| 2024-10-16 | 4.900 | 4.900 | 4.900 | 4.900 | 4.533 | 0 |
| 2024-10-15 | 4.900 | 4.900 | 4.900 | 4.900 | 4.533 | 0 |
| 2024-10-14 | 4.900 | 4.900 | 4.900 | 4.900 | 4.533 | 0 |
| 2024-10-11 | 4.900 | 4.900 | 4.900 | 4.900 | 4.533 | 55 |
| 2024-10-10 | 4.840 | 4.840 | 4.840 | 4.840 | 4.478 | 0 |
| 2024-10-09 | 4.840 | 4.840 | 4.840 | 4.840 | 4.478 | 0 |
| 2024-10-08 | 4.840 | 4.840 | 4.840 | 4.840 | 4.478 | 0 |
| 2024-10-07 | 4.840 | 4.840 | 4.840 | 4.840 | 4.478 | 0 |
| 2024-10-04 | 4.800 | 4.840 | 4.800 | 4.840 | 4.478 | 913 |
| 2024-10-03 | 4.800 | 4.800 | 4.800 | 4.800 | 4.441 | 1,000 |
| 2024-10-02 | 4.560 | 4.560 | 4.560 | 4.560 | 4.219 | 0 |
| 2024-10-01 | 4.560 | 4.560 | 4.560 | 4.560 | 4.219 | 0 |
| 2024-09-30 | 4.560 | 4.560 | 4.560 | 4.560 | 4.219 | 0 |
| 2024-09-27 | 4.560 | 4.560 | 4.560 | 4.560 | 4.219 | 0 |
| 2024-09-26 | 4.560 | 4.560 | 4.560 | 4.560 | 4.219 | 0 |
| 2024-09-25 | 4.560 | 4.560 | 4.560 | 4.560 | 4.219 | 0 |
| 2024-09-24 | 4.560 | 4.560 | 4.560 | 4.560 | 4.219 | 0 |
| 2024-09-23 | 4.560 | 4.560 | 4.560 | 4.560 | 4.219 | 0 |
| 2024-09-20 | 4.560 | 4.560 | 4.560 | 4.560 | 4.219 | 0 |
| 2024-09-19 | 4.560 | 4.560 | 4.560 | 4.560 | 4.219 | 0 |
| 2024-09-18 | 4.560 | 4.560 | 4.560 | 4.560 | 4.219 | 0 |
| 2024-09-17 | 4.560 | 4.560 | 4.560 | 4.560 | 4.219 | 0 |
| 2024-09-16 | 4.560 | 4.560 | 4.560 | 4.560 | 4.219 | 0 |
| 2024-09-13 | 4.560 | 4.560 | 4.560 | 4.560 | 4.219 | 0 |
| 2024-09-12 | 4.560 | 4.560 | 4.560 | 4.560 | 4.219 | 0 |
| 2024-09-11 | 4.560 | 4.560 | 4.560 | 4.560 | 4.219 | 0 |
| 2024-09-10 | 4.560 | 4.560 | 4.560 | 4.560 | 4.219 | 0 |
| 2024-09-09 | 4.640 | 4.640 | 4.560 | 4.560 | 4.219 | 2,200 |
| 2024-09-06 | 4.240 | 4.280 | 4.240 | 4.280 | 3.960 | 2,000 |
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.