VISUAL FAN historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 8.580 | 8.600 | 8.540 | 8.540 | 7.792 | 1,025 |
| 2023-08-28 | 8.800 | 8.800 | 8.800 | 8.800 | 8.029 | 0 |
| 2023-08-25 | 8.800 | 8.800 | 8.800 | 8.800 | 8.029 | 0 |
| 2023-08-24 | 8.800 | 8.800 | 8.800 | 8.800 | 8.029 | 15 |
| 2023-08-23 | 8.500 | 8.800 | 8.420 | 8.800 | 8.029 | 1,580 |
| 2023-08-22 | 8.500 | 8.540 | 8.500 | 8.540 | 7.792 | 1,386 |
| 2023-08-21 | 8.500 | 8.500 | 8.500 | 8.500 | 7.755 | 250 |
| 2023-08-18 | 8.440 | 8.580 | 8.440 | 8.580 | 7.828 | 1,100 |
| 2023-08-17 | 8.480 | 8.480 | 8.440 | 8.440 | 7.701 | 400 |
| 2023-08-16 | 8.900 | 8.900 | 8.900 | 8.900 | 8.120 | 0 |
| 2023-08-14 | 8.780 | 8.900 | 8.460 | 8.900 | 8.120 | 1,160 |
| 2023-08-11 | 8.780 | 8.780 | 8.780 | 8.780 | 8.011 | 20 |
| 2023-08-10 | 8.700 | 8.920 | 8.500 | 8.800 | 8.029 | 3,003 |
| 2023-08-09 | 8.700 | 8.700 | 8.700 | 8.700 | 7.938 | 0 |
| 2023-08-08 | 8.820 | 8.820 | 8.700 | 8.700 | 7.938 | 1,329 |
| 2023-08-07 | 9.100 | 9.100 | 9.100 | 9.100 | 8.303 | 0 |
| 2023-08-04 | 9.300 | 9.300 | 9.100 | 9.100 | 8.303 | 288 |
| 2023-08-03 | 9.000 | 9.000 | 9.000 | 9.000 | 8.212 | 24 |
| 2023-08-02 | 9.000 | 9.440 | 9.000 | 9.440 | 8.613 | 112 |
| 2023-08-01 | 9.000 | 9.000 | 8.800 | 8.800 | 8.029 | 375 |
| 2023-07-31 | 8.800 | 9.000 | 8.640 | 8.640 | 7.883 | 500 |
| 2023-07-28 | 9.100 | 9.100 | 9.000 | 9.000 | 8.212 | 831 |
| 2023-07-27 | 9.120 | 9.120 | 9.100 | 9.100 | 8.303 | 237 |
| 2023-07-26 | 9.000 | 9.380 | 9.000 | 9.380 | 8.558 | 104 |
| 2023-07-25 | 9.380 | 9.380 | 9.360 | 9.360 | 8.540 | 100 |
| 2023-07-24 | 9.400 | 9.400 | 8.500 | 9.400 | 8.576 | 6,647 |
| 2023-07-21 | 9.600 | 9.600 | 9.500 | 9.500 | 8.668 | 917 |
| 2023-07-20 | 9.400 | 9.500 | 9.400 | 9.500 | 8.668 | 335 |
| 2023-07-19 | 9.500 | 9.500 | 9.500 | 9.500 | 8.668 | 0 |
| 2023-07-18 | 9.240 | 9.500 | 9.240 | 9.500 | 8.668 | 215 |
| 2023-07-17 | 9.300 | 9.500 | 9.300 | 9.480 | 8.649 | 163 |
| 2023-07-14 | 9.200 | 9.300 | 9.200 | 9.200 | 8.394 | 301 |
| 2023-07-13 | 9.500 | 9.500 | 9.200 | 9.200 | 8.394 | 844 |
| 2023-07-12 | 9.600 | 9.660 | 9.600 | 9.660 | 8.814 | 361 |
| 2023-07-11 | 9.600 | 9.600 | 9.600 | 9.600 | 8.759 | 40 |
| 2023-07-10 | 9.600 | 9.600 | 9.500 | 9.500 | 8.668 | 242 |
| 2023-07-07 | 9.640 | 9.640 | 9.640 | 9.640 | 8.795 | 0 |
| 2023-07-06 | 9.500 | 9.640 | 9.500 | 9.640 | 8.795 | 65 |
| 2023-07-05 | 9.660 | 9.660 | 9.660 | 9.660 | 8.814 | 50 |
| 2023-07-04 | 9.660 | 9.660 | 9.660 | 9.660 | 8.814 | 2 |
| 2023-07-03 | 9.700 | 9.700 | 9.700 | 9.700 | 8.850 | 22 |
| 2023-06-30 | 9.680 | 9.680 | 9.280 | 9.280 | 8.467 | 17 |
| 2023-06-29 | 9.260 | 9.260 | 9.260 | 9.260 | 8.449 | 18 |
| 2023-06-28 | 9.740 | 9.740 | 9.260 | 9.740 | 8.887 | 513 |
| 2023-06-27 | 9.740 | 9.740 | 9.740 | 9.740 | 8.887 | 0 |
| 2023-06-26 | 9.340 | 9.740 | 9.280 | 9.740 | 8.887 | 434 |
| 2023-06-23 | 9.380 | 9.780 | 9.380 | 9.780 | 8.923 | 15 |
| 2023-06-22 | 9.800 | 9.800 | 9.800 | 9.800 | 8.941 | 0 |
| 2023-06-21 | 9.800 | 9.800 | 9.800 | 9.800 | 8.941 | 0 |
| 2023-06-20 | 9.800 | 9.800 | 9.800 | 9.800 | 8.941 | 100 |
| 2023-06-19 | 9.800 | 9.800 | 9.800 | 9.800 | 8.941 | 0 |
| 2023-06-16 | 9.560 | 9.800 | 9.560 | 9.800 | 8.941 | 1,000 |
| 2023-06-15 | 9.660 | 9.660 | 9.660 | 9.660 | 8.814 | 0 |
| 2023-06-14 | 9.660 | 9.660 | 9.660 | 9.660 | 8.814 | 51 |
| 2023-06-13 | 9.500 | 9.760 | 9.300 | 9.300 | 8.485 | 174 |
| 2023-06-12 | 9.420 | 9.760 | 9.400 | 9.760 | 8.905 | 125 |
| 2023-06-09 | 9.460 | 9.460 | 9.440 | 9.440 | 8.613 | 943 |
| 2023-06-08 | 9.740 | 9.740 | 9.740 | 9.740 | 8.887 | 0 |
| 2023-06-07 | 9.500 | 9.760 | 9.460 | 9.740 | 8.887 | 693 |
| 2023-06-06 | 9.860 | 9.860 | 9.500 | 9.500 | 8.668 | 506 |
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.