VISUAL FAN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	9.140	9.140	8.980	9.120	8.321	2,626
2023-11-20	9.080	9.120	9.080	9.100	8.303	1,779
2023-11-17	9.100	9.100	9.100	9.100	8.303	27
2023-11-16	9.000	9.000	8.880	8.880	8.102	297
2023-11-15	9.000	9.000	8.880	8.880	8.102	503
2023-11-14	9.000	9.000	9.000	9.000	8.212	550
2023-11-13	8.900	8.900	8.900	8.900	8.120	0
2023-11-10	9.100	9.100	8.900	8.900	8.120	640
2023-11-09	9.100	9.100	9.100	9.100	8.303	54
2023-11-08	9.100	9.100	9.100	9.100	8.303	12
2023-11-07	9.100	9.100	9.100	9.100	8.303	55
2023-11-06	9.000	9.080	9.000	9.080	8.284	899
2023-11-03	8.500	8.980	8.500	8.980	8.193	3,900
2023-11-02	9.100	9.100	9.100	9.100	8.303	1,945
2023-11-01	9.100	9.100	9.100	9.100	8.303	1,157
2023-10-31	9.100	9.120	9.100	9.120	8.321	202
2023-10-30	9.100	9.100	9.020	9.020	8.230	109
2023-10-27	9.060	9.100	9.060	9.100	8.303	1,775
2023-10-26	9.020	9.120	8.960	8.960	8.175	4,211
2023-10-25	9.000	9.100	9.000	9.100	8.303	2,125
2023-10-24	8.900	9.000	8.900	9.000	8.212	909
2023-10-23	8.940	8.940	8.520	8.520	7.774	5
2023-10-20	8.520	8.940	8.500	8.940	8.157	169
2023-10-19	8.500	8.500	8.500	8.500	7.755	0
2023-10-18	8.500	8.500	8.500	8.500	7.755	0
2023-10-17	9.080	9.080	8.500	8.500	7.755	395
2023-10-16	8.900	9.080	8.900	9.000	8.212	700
2023-10-13	8.520	8.900	8.520	8.900	8.120	186
2023-10-12	8.900	8.900	8.900	8.900	8.120	60
2023-10-11	8.500	8.500	8.500	8.500	7.755	0
2023-10-10	8.500	8.500	8.500	8.500	7.755	600
2023-10-09	8.980	9.000	8.480	8.480	7.737	843
2023-10-06	8.620	8.620	8.620	8.620	7.865	5
2023-10-05	8.980	9.000	8.980	9.000	8.212	200
2023-10-04	9.000	9.040	9.000	9.040	8.248	99
2023-10-03	9.000	9.000	9.000	9.000	8.212	431
2023-10-02	9.000	9.000	9.000	9.000	8.212	269
2023-09-29	9.080	9.080	9.060	9.060	8.266	189
2023-09-28	8.620	9.100	8.500	9.100	8.303	827
2023-09-27	8.800	8.800	8.800	8.800	8.029	0
2023-09-26	8.600	8.800	8.600	8.800	8.029	128
2023-09-25	8.580	9.100	8.580	9.100	8.303	599
2023-09-22	8.820	9.100	8.800	9.100	8.303	766
2023-09-21	8.800	9.100	8.800	9.100	8.303	136
2023-09-20	9.100	9.100	9.100	9.100	8.303	0
2023-09-19	9.100	9.100	9.100	9.100	8.303	130
2023-09-18	9.100	9.100	9.080	9.100	8.303	240
2023-09-15	8.800	9.100	8.800	9.100	8.303	482
2023-09-14	9.140	9.140	8.660	8.800	8.029	414
2023-09-13	8.980	8.980	8.600	8.800	8.029	550
2023-09-12	8.840	9.160	8.700	8.980	8.193	600
2023-09-11	8.500	8.600	8.220	8.600	7.847	1,227
2023-09-08	8.140	8.140	8.140	8.140	7.427	4,000
2023-09-07	8.540	8.540	8.540	8.540	7.792	4
2023-09-06	8.300	8.540	8.220	8.540	7.792	214
2023-09-05	8.500	8.500	8.500	8.500	7.755	300
2023-09-04	8.560	8.560	8.000	8.180	7.463	1,893
2023-09-01	8.540	8.540	8.540	8.540	7.792	0
2023-08-31	8.540	8.540	8.540	8.540	7.792	0
2023-08-30	8.540	8.540	8.540	8.540	7.792	0

← NewerPage 13 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.