VISUAL FAN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2023-06-02	9.500	9.500	9.500	9.500	8.668	0
2023-05-31	9.760	9.760	9.480	9.500	8.668	142
2023-05-30	9.880	9.880	9.540	9.540	8.704	163
2023-05-29	9.880	9.880	9.680	9.680	8.832	533
2023-05-26	9.980	9.980	9.960	9.960	9.087	524
2023-05-25	9.440	9.440	9.440	9.440	8.613	39
2023-05-24	9.520	9.520	9.440	9.440	8.613	215
2023-05-23	9.800	9.800	9.800	9.800	8.941	0
2023-05-22	9.800	9.800	9.800	9.800	8.941	0
2023-05-19	9.800	9.800	9.800	9.800	8.941	61
2023-05-18	9.800	9.800	9.800	9.800	8.941	40
2023-05-17	9.800	9.800	9.800	9.800	8.941	0
2023-05-16	9.800	9.800	9.800	9.800	8.941	80
2023-05-15	10.000	10.000	10.000	10.000	9.124	30
2023-05-12	9.820	10.000	9.800	10.000	9.124	69
2023-05-11	10.000	10.000	10.000	10.000	9.124	460
2023-05-10	10.000	10.000	10.000	10.000	9.124	0
2023-05-09	9.700	10.000	9.700	10.000	9.124	500
2023-05-08	9.700	9.700	9.440	9.700	8.850	286
2023-05-05	10.100	10.100	10.000	10.000	9.124	36
2023-05-04	10.100	10.100	10.100	10.100	9.215	0
2023-05-03	10.250	10.250	10.100	10.100	9.215	166
2023-05-02	9.840	10.100	9.600	10.100	9.215	170
2023-04-28	9.840	9.840	9.840	9.840	8.978	30
2023-04-27	9.620	9.860	9.600	9.600	8.759	118
2023-04-26	9.900	9.900	9.900	9.900	9.033	1
2023-04-25	9.700	10.000	9.700	9.720	8.868	112
2023-04-24	9.700	9.700	9.700	9.700	8.850	28
2023-04-21	9.700	10.000	9.700	10.000	9.124	84
2023-04-20	10.000	10.000	10.000	10.000	9.124	0
2023-04-19	10.000	10.100	10.000	10.000	9.124	766
2023-04-18	10.000	10.000	9.640	10.000	9.124	1,011
2023-04-13	9.640	9.640	9.640	9.640	8.795	100
2023-04-12	9.600	10.000	9.600	10.000	9.124	54
2023-04-11	9.880	10.000	9.880	10.000	9.124	745
2023-04-10	9.720	9.880	9.500	9.880	9.014	621
2023-04-07	9.500	9.500	9.500	9.500	8.668	820
2023-04-06	9.060	9.500	9.060	9.500	8.668	300
2023-04-05	9.500	9.500	9.500	9.500	8.668	0
2023-04-04	9.060	9.500	9.060	9.500	8.668	441
2023-04-03	9.140	9.700	9.080	9.660	8.814	696
2023-03-31	9.500	9.500	9.500	9.500	8.668	0
2023-03-30	9.160	9.500	9.140	9.500	8.668	161
2023-03-29	9.600	9.600	9.600	9.600	8.759	0
2023-03-28	9.600	9.600	9.600	9.600	8.759	0
2023-03-27	9.600	9.600	9.600	9.600	8.759	1
2023-03-24	9.300	9.300	9.160	9.160	8.357	69
2023-03-23	9.500	9.500	9.500	9.500	8.668	0
2023-03-22	9.500	9.500	9.500	9.500	8.668	230
2023-03-21	9.180	9.180	9.180	9.180	8.376	174
2023-03-20	9.180	9.180	9.180	9.180	8.376	80
2023-03-17	9.280	9.300	9.180	9.180	8.376	577
2023-03-16	9.600	9.600	9.600	9.600	8.759	4
2023-03-15	9.580	9.580	9.580	9.580	8.741	299
2023-03-14	9.280	9.580	9.280	9.560	8.722	131
2023-03-13	9.600	9.600	9.600	9.600	8.759	0
2023-03-10	9.600	9.600	9.600	9.600	8.759	0
2023-03-09	9.160	9.600	9.160	9.600	8.759	24

← NewerPage 15 of 21 · 1,250 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.