VISUAL FAN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	9.460	9.460	9.460	9.460	8.631	13
2023-03-06	9.820	9.820	9.820	9.820	8.960	0
2023-03-03	9.440	9.820	9.440	9.820	8.960	1,354
2023-03-02	9.500	9.900	9.420	9.900	9.033	1,866
2023-03-01	9.500	9.940	9.500	9.940	9.069	190
2023-02-28	9.680	9.900	9.500	9.900	9.033	588
2023-02-27	10.150	10.150	10.150	10.150	9.261	13
2023-02-24	9.680	10.150	9.680	10.150	9.261	181
2023-02-23	10.000	10.000	10.000	10.000	9.124	0
2023-02-22	10.600	10.600	10.000	10.000	9.124	1,727
2023-02-21	10.550	10.550	10.550	10.550	9.626	60
2023-02-20	10.600	10.600	10.400	10.600	9.671	160
2023-02-17	10.400	10.600	10.400	10.550	9.626	2,138
2023-02-16	10.450	10.450	10.450	10.450	9.534	76
2023-02-15	9.760	10.700	9.760	10.550	9.626	1,851
2023-02-14	9.500	9.660	9.500	9.660	8.814	15,100
2023-02-13	9.680	9.700	9.340	9.340	8.522	439
2023-02-10	9.400	9.500	9.400	9.500	8.668	640
2023-02-09	9.400	9.400	9.400	9.400	8.576	18
2023-02-08	9.240	9.500	9.220	9.480	8.649	228
2023-02-07	9.500	9.500	9.220	9.220	8.412	274
2023-02-06	9.500	9.500	9.500	9.500	8.668	111
2023-02-03	9.500	9.500	9.500	9.500	8.668	451
2023-02-02	9.400	9.520	9.400	9.520	8.686	210
2023-02-01	9.380	9.400	9.100	9.300	8.485	436
2023-01-31	9.100	9.100	9.100	9.100	8.303	300
2023-01-30	9.380	9.380	9.200	9.200	8.394	92
2023-01-27	9.100	9.120	9.020	9.020	8.230	609
2023-01-26	9.380	9.400	9.120	9.120	8.321	322
2023-01-25	9.400	9.400	9.200	9.380	8.558	775
2023-01-23	9.780	9.780	9.780	9.780	8.923	10
2023-01-20	9.460	9.460	9.400	9.440	8.613	416
2023-01-19	9.720	9.720	9.720	9.720	8.868	0
2023-01-18	9.720	9.720	9.720	9.720	8.868	105
2023-01-17	9.700	9.700	9.700	9.700	8.850	77
2023-01-16	9.100	9.780	9.100	9.780	8.923	1,425
2023-01-13	9.100	9.100	9.100	9.100	8.303	15
2023-01-12	9.160	9.160	8.600	8.600	7.847	889
2023-01-11	8.800	8.800	8.540	8.540	7.792	323
2023-01-10	8.800	9.160	8.800	8.800	8.029	245
2023-01-09	8.340	8.900	8.300	8.900	8.120	1,962
2023-01-06	8.580	8.600	8.580	8.600	7.847	79
2023-01-05	8.580	8.580	8.220	8.580	7.828	205
2023-01-04	8.200	8.580	8.160	8.580	7.828	802
2023-01-03	8.460	8.460	8.460	8.460	7.719	80
2022-12-30	8.400	8.400	8.100	8.300	7.573	3,994
2022-12-29	8.120	8.420	8.120	8.200	7.482	15,318
2022-12-28	8.220	8.300	8.120	8.140	7.427	1,629
2022-12-27	8.200	8.360	8.200	8.360	7.628	4,388
2022-12-23	8.120	8.340	8.100	8.340	7.609	2,545
2022-12-22	8.160	8.160	8.100	8.100	7.390	8,149
2022-12-21	8.380	8.380	8.200	8.200	7.482	303
2022-12-20	8.160	8.400	8.140	8.400	7.664	1,064
2022-12-19	8.220	8.220	8.100	8.160	7.445	1,442
2022-12-16	8.300	8.300	8.220	8.300	7.573	1,053
2022-12-15	8.300	8.400	8.300	8.300	7.573	392
2022-12-14	8.480	8.480	8.260	8.480	7.737	207
2022-12-13	8.300	8.300	8.300	8.300	7.573	100
2022-12-12	8.300	8.300	8.300	8.300	7.573	200
2022-12-09	8.500	8.500	8.300	8.360	7.628	2,802

← NewerPage 16 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.