VISUAL FAN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	13.800	13.850	13.250	13.850	12.637	2,539
2024-02-21	14.000	14.200	13.800	13.800	12.591	496
2024-02-20	14.300	14.300	14.000	14.000	12.773	57
2024-02-19	14.100	14.100	14.100	14.100	12.865	71
2024-02-16	14.200	14.400	14.100	14.400	13.138	352
2024-02-15	13.800	14.600	13.800	14.200	12.956	5,541
2024-02-14	13.700	13.800	13.700	13.800	12.591	2,009
2024-02-13	13.100	13.700	13.100	13.350	12.180	453
2024-02-12	13.700	13.700	13.100	13.100	11.952	255
2024-02-09	13.200	13.700	13.200	13.700	12.500	2,742
2024-02-08	12.800	13.300	12.750	12.750	11.633	4,213
2024-02-07	12.700	12.950	12.450	12.850	11.724	1,058
2024-02-06	12.450	12.650	12.450	12.650	11.542	1,063
2024-02-05	12.650	12.700	12.650	12.700	11.587	1,232
2024-02-02	12.400	12.400	12.400	12.400	11.314	0
2024-02-01	12.700	12.700	12.250	12.400	11.314	584
2024-01-31	12.250	12.700	12.250	12.700	11.587	447
2024-01-30	12.500	12.550	12.150	12.150	11.086	951
2024-01-29	12.950	12.950	12.500	12.800	11.679	155
2024-01-26	12.800	12.800	12.550	12.750	11.633	831
2024-01-25	13.000	13.000	12.800	12.800	11.679	244
2024-01-23	13.200	13.200	12.500	12.550	11.450	1,021
2024-01-22	12.850	13.350	12.800	13.000	11.861	2,291
2024-01-19	12.400	12.900	12.400	12.850	11.724	6,142
2024-01-18	11.800	11.800	11.800	11.800	10.766	85
2024-01-17	12.000	12.050	12.000	12.050	10.994	325
2024-01-16	12.350	12.400	12.000	12.000	10.949	1,689
2024-01-15	12.400	12.400	12.350	12.350	11.268	118
2024-01-12	11.750	12.450	11.750	12.400	11.314	1,106
2024-01-11	11.550	12.000	11.550	11.600	10.584	434
2024-01-10	12.500	12.500	11.500	12.150	11.086	1,529
2024-01-09	12.800	12.800	11.100	12.500	11.405	2,924
2024-01-08	12.800	13.000	12.600	12.800	11.679	4,890
2024-01-05	11.250	12.800	11.200	12.550	11.450	19,786
2024-01-04	9.800	11.300	9.800	11.150	10.173	5,393
2024-01-03	9.520	9.860	9.520	9.800	8.941	1,872
2023-12-29	9.300	9.500	9.300	9.500	8.668	2,944
2023-12-28	9.300	9.300	9.200	9.280	8.467	240
2023-12-27	9.300	9.300	9.300	9.300	8.485	148
2023-12-22	9.120	9.300	9.080	9.300	8.485	97
2023-12-21	9.080	9.360	9.080	9.080	8.284	1,742
2023-12-20	9.380	9.380	9.380	9.380	8.558	24
2023-12-19	9.040	9.380	9.020	9.380	8.558	3,543
2023-12-18	9.000	9.180	9.000	9.020	8.230	5,749
2023-12-15	9.100	9.100	9.000	9.000	8.212	1,591
2023-12-14	9.100	9.100	9.000	9.000	8.212	224
2023-12-13	9.100	9.300	9.000	9.000	8.212	5,735
2023-12-12	9.000	9.000	9.000	9.000	8.212	4,000
2023-12-11	9.000	9.000	8.980	9.000	8.212	3,591
2023-12-08	9.100	9.100	9.000	9.000	8.212	2,774
2023-12-07	8.900	9.100	8.900	9.000	8.212	12,818
2023-12-06	8.900	9.100	8.900	9.100	8.303	712
2023-12-05	9.000	9.000	9.000	9.000	8.212	300
2023-12-04	9.180	9.180	8.900	8.900	8.120	1,325
2023-11-29	8.860	8.860	8.840	8.840	8.066	190
2023-11-28	8.980	8.980	8.820	8.820	8.047	1,180
2023-11-27	8.980	8.980	8.980	8.980	8.193	125
2023-11-24	9.000	9.180	8.980	8.980	8.193	4,397
2023-11-23	9.000	9.260	9.000	9.000	8.212	4,384
2023-11-22	9.020	9.020	9.000	9.000	8.212	831

← NewerPage 12 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.