VISUAL FAN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	15.400	15.400	15.300	15.300	13.960	165
2024-05-20	15.300	15.400	15.200	15.400	14.051	74
2024-05-17	14.800	15.400	14.800	15.400	14.051	2,694
2024-05-16	15.000	15.000	14.800	14.800	13.503	41
2024-05-15	14.900	15.000	14.800	15.000	13.686	581
2024-05-14	14.800	14.800	14.800	14.800	13.503	0
2024-05-13	14.700	14.800	14.000	14.800	13.503	134
2024-05-10	14.900	14.900	14.100	14.900	13.595	183
2024-05-09	14.600	14.900	14.100	14.900	13.595	454
2024-05-08	14.600	15.100	14.600	14.700	13.412	224
2024-05-07	14.500	15.100	14.400	15.100	13.777	472
2024-05-02	15.100	15.100	14.500	14.500	13.230	108
2024-04-30	15.000	15.200	14.500	14.500	13.230	319
2024-04-29	15.200	15.200	14.700	15.200	13.868	153
2024-04-26	14.700	15.100	14.700	15.100	13.777	134
2024-04-25	15.200	15.300	14.500	15.300	13.960	1,580
2024-04-24	15.000	15.000	15.000	15.000	13.686	0
2024-04-23	15.100	15.300	15.000	15.000	13.686	32
2024-04-22	15.300	15.400	15.000	15.100	13.777	195
2024-04-19	15.400	15.400	15.300	15.300	13.960	43
2024-04-18	15.200	15.400	15.200	15.400	14.051	508
2024-04-17	15.000	15.200	14.900	15.200	13.868	4,288
2024-04-16	15.100	15.100	14.000	14.700	13.412	1,283
2024-04-15	15.300	15.300	14.300	15.100	13.777	387
2024-04-12	15.600	15.600	14.300	14.300	13.047	1,040
2024-04-11	15.600	15.600	15.000	15.000	13.686	942
2024-04-10	15.600	15.600	15.600	15.600	14.233	610
2024-04-09	15.400	15.600	15.300	15.600	14.233	2,928
2024-04-08	15.000	15.500	14.800	15.500	14.142	4,897
2024-04-05	14.500	14.500	14.500	14.500	13.230	0
2024-04-04	14.100	14.500	13.600	14.500	13.230	712
2024-04-03	14.200	14.700	14.100	14.700	13.412	1,455
2024-04-02	15.000	15.000	14.300	14.800	13.503	768
2024-04-01	16.400	16.400	14.100	15.000	13.686	551
2024-03-29	15.000	15.350	14.500	14.900	13.595	5,337
2024-03-28	15.050	15.350	15.050	15.250	13.914	641
2024-03-27	15.350	15.350	14.800	15.300	13.960	706
2024-03-26	15.500	15.500	14.800	15.250	13.914	1,158
2024-03-25	15.600	15.600	15.100	15.500	14.142	212
2024-03-22	15.700	15.700	14.900	15.600	14.233	3,067
2024-03-21	14.900	15.700	14.750	15.700	14.324	4,473
2024-03-20	14.850	14.900	14.800	14.900	13.595	2,103
2024-03-19	14.900	14.900	14.550	14.900	13.595	420
2024-03-18	14.900	14.900	14.800	14.800	13.503	207
2024-03-15	14.850	14.900	14.600	14.750	13.458	2,073
2024-03-14	14.800	14.850	14.800	14.850	13.549	316
2024-03-13	14.850	14.850	14.350	14.700	13.412	219
2024-03-12	14.750	14.900	14.300	14.850	13.549	984
2024-03-11	14.500	14.900	14.250	14.850	13.549	1,605
2024-03-08	14.600	14.900	14.500	14.700	13.412	1,153
2024-03-07	14.900	14.900	14.900	14.900	13.595	72
2024-03-06	14.300	14.900	14.250	14.900	13.595	4,968
2024-03-05	14.300	14.300	14.100	14.100	12.865	269
2024-03-04	14.300	14.300	13.900	13.900	12.682	14
2024-03-01	13.700	14.250	13.700	14.250	13.002	630
2024-02-29	13.500	13.850	13.050	13.500	12.317	444
2024-02-28	13.500	13.500	13.500	13.500	12.317	0
2024-02-27	14.250	14.250	12.650	13.500	12.317	249
2024-02-26	13.850	14.300	13.850	14.250	13.002	542
2024-02-23	13.850	13.850	13.600	13.600	12.408	85

← NewerPage 11 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.