VISUAL FAN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	14.300	14.300	14.300	14.300	13.602	74
2024-08-13	14.600	14.700	14.500	14.700	13.412	385
2024-08-12	14.500	14.600	14.400	14.600	13.321	549
2024-08-09	14.700	14.700	14.600	14.600	13.321	21
2024-08-08	14.800	14.800	14.600	14.700	13.412	417
2024-08-07	14.600	14.800	14.600	14.800	13.503	189
2024-08-06	13.600	14.600	13.600	14.600	13.321	153
2024-08-05	14.400	14.700	13.600	14.100	12.865	950
2024-08-02	14.800	15.000	14.500	14.500	13.230	240
2024-08-01	15.000	15.000	14.800	15.000	13.686	364
2024-07-31	15.000	15.300	15.000	15.000	13.686	582
2024-07-30	14.800	15.000	14.600	15.000	13.686	2,789
2024-07-29	14.600	14.900	14.600	14.800	13.503	668
2024-07-26	14.600	14.900	14.600	14.600	13.321	1,625
2024-07-25	14.600	14.600	14.600	14.600	13.321	8
2024-07-24	14.100	14.600	14.100	14.600	13.321	30
2024-07-23	14.200	14.600	14.100	14.100	12.865	154
2024-07-22	14.500	14.600	14.100	14.600	13.321	198
2024-07-19	14.400	14.500	14.100	14.500	13.230	138
2024-07-18	14.500	14.500	14.500	14.500	13.230	12
2024-07-17	14.200	14.300	14.200	14.200	12.956	1,225
2024-07-16	14.300	14.500	14.200	14.200	12.956	382
2024-07-15	14.400	14.600	14.400	14.600	13.321	10
2024-07-12	14.400	14.600	14.300	14.600	13.321	338
2024-07-11	14.200	14.600	14.200	14.600	13.321	48
2024-07-10	14.600	14.600	14.600	14.600	13.321	50
2024-07-09	14.200	14.800	14.200	14.800	13.503	207
2024-07-08	14.900	14.900	14.200	14.800	13.503	432
2024-07-05	14.100	14.900	14.100	14.900	13.595	211
2024-07-04	14.700	14.700	13.900	13.900	12.682	1,086
2024-07-03	15.000	15.000	14.700	14.700	13.412	210
2024-07-02	14.700	15.000	14.700	15.000	13.686	166
2024-07-01	14.800	15.000	14.700	15.000	13.686	272
2024-06-28	14.800	14.800	14.800	14.800	13.503	20
2024-06-27	14.600	15.000	14.600	15.000	13.686	70
2024-06-26	15.000	15.000	15.000	15.000	13.686	150
2024-06-25	14.900	15.000	14.600	15.000	13.686	481
2024-06-21	14.900	14.900	14.900	14.900	13.595	391
2024-06-20	14.900	14.900	14.700	14.900	13.595	1,653
2024-06-19	14.600	15.000	11.500	14.900	13.595	3,721
2024-06-18	14.800	15.000	14.800	15.000	13.686	173
2024-06-17	14.900	15.000	14.900	15.000	13.686	54
2024-06-14	14.400	15.000	14.400	14.900	13.595	87
2024-06-13	15.000	15.000	14.600	15.000	13.686	64
2024-06-12	15.000	15.000	14.300	15.000	13.686	66
2024-06-11	14.600	14.600	14.600	14.600	13.321	125
2024-06-10	14.900	15.000	14.600	15.000	13.686	134
2024-06-07	15.000	15.000	14.500	15.000	13.686	2,931
2024-06-06	15.100	15.200	15.100	15.200	13.868	344
2024-06-05	15.200	15.400	14.900	15.400	14.051	1,941
2024-06-04	15.500	15.500	15.500	15.500	14.142	0
2024-06-03	15.100	15.500	14.600	15.500	14.142	2,470
2024-05-31	15.100	15.400	14.600	15.200	13.868	233
2024-05-30	14.500	15.600	14.500	15.100	13.777	2,057
2024-05-29	15.900	16.200	15.600	15.600	14.233	2,244
2024-05-28	16.000	16.200	15.800	16.200	14.781	182
2024-05-27	16.200	16.300	15.900	16.300	14.872	1,343
2024-05-24	15.600	16.800	15.500	16.400	14.963	10,754
2024-05-23	15.600	15.600	15.500	15.500	14.142	175
2024-05-22	15.300	15.600	15.200	15.600	14.233	1,652

← NewerPage 10 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	0.4500 RON
2025-07-23	0.6000 RON
2024-08-14	0.6000 RON
2022-06-14	0.7500 RON

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