VISUAL FAN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	8.600	8.600	8.320	8.600	7.847	1,257
2022-12-07	8.520	8.520	8.400	8.400	7.664	2,003
2022-12-06	8.700	8.700	8.540	8.540	7.792	690
2022-12-05	8.880	8.880	8.700	8.700	7.938	199
2022-12-02	8.600	8.880	8.300	8.740	7.974	874
2022-11-29	8.800	8.800	8.800	8.800	8.029	18
2022-11-28	8.500	8.600	8.260	8.260	7.536	428
2022-11-25	8.920	8.980	8.540	8.800	8.029	618
2022-11-24	8.980	8.980	8.980	8.980	8.193	0
2022-11-23	9.000	9.000	8.980	8.980	8.193	50
2022-11-22	9.000	9.100	9.000	9.100	8.303	235
2022-11-21	9.000	9.000	9.000	9.000	8.212	38
2022-11-18	9.100	9.100	9.100	9.100	8.303	200
2022-11-17	9.100	9.100	9.100	9.100	8.303	0
2022-11-16	9.100	9.100	9.100	9.100	8.303	145
2022-11-15	9.000	9.100	9.000	9.100	8.303	132
2022-11-14	8.980	9.100	8.980	8.980	8.193	736
2022-11-11	8.980	8.980	8.540	8.540	7.792	80
2022-11-10	8.800	9.000	8.500	8.980	8.193	321
2022-11-09	9.000	9.000	9.000	9.000	8.212	0
2022-11-08	9.000	9.000	9.000	9.000	8.212	50
2022-11-07	9.000	9.000	8.520	9.000	8.212	197
2022-11-04	9.000	9.000	9.000	9.000	8.212	41
2022-11-03	8.900	9.000	8.900	9.000	8.212	120
2022-11-02	8.860	8.900	8.860	8.900	8.120	300
2022-11-01	8.680	8.860	8.680	8.860	8.084	399
2022-10-31	8.200	8.200	8.200	8.200	7.482	174
2022-10-28	8.640	8.640	8.640	8.640	7.883	120
2022-10-27	8.060	8.060	8.060	8.060	7.354	0
2022-10-26	8.380	8.380	8.060	8.060	7.354	1,000
2022-10-25	8.380	8.380	8.380	8.380	7.646	48
2022-10-24	8.780	8.780	8.780	8.780	8.011	0
2022-10-21	8.780	8.780	8.780	8.780	8.011	34
2022-10-20	8.880	8.880	8.320	8.320	7.591	541
2022-10-19	8.800	8.800	8.500	8.500	7.755	335
2022-10-18	8.600	8.840	8.500	8.840	8.066	300
2022-10-17	8.880	8.880	8.880	8.880	8.102	34
2022-10-14	8.700	8.880	8.660	8.800	8.029	949
2022-10-13	9.080	9.080	8.620	9.080	8.284	393
2022-10-12	9.000	9.100	9.000	9.100	8.303	361
2022-10-11	9.020	9.100	9.000	9.000	8.212	1,674
2022-10-10	9.320	9.320	9.000	9.000	8.212	2,000
2022-10-07	9.460	9.720	9.440	9.720	8.868	367
2022-10-06	9.840	9.840	9.840	9.840	8.978	100
2022-10-05	10.450	10.450	9.040	9.980	9.106	1,716
2022-10-04	9.500	10.450	9.500	10.450	9.534	854
2022-10-03	9.480	9.580	9.480	9.580	8.741	205
2022-09-30	9.020	9.020	9.020	9.020	8.230	0
2022-09-29	9.480	9.480	9.020	9.020	8.230	1,144
2022-09-28	9.500	9.500	9.100	9.100	8.303	135
2022-09-27	9.700	9.700	9.500	9.500	8.668	296
2022-09-26	9.100	9.500	9.100	9.500	8.668	330
2022-09-23	10.200	10.200	9.100	9.100	8.303	452
2022-09-22	10.650	10.650	9.600	9.600	8.759	137
2022-09-21	10.600	10.600	10.000	10.000	9.124	3,952
2022-09-20	11.400	11.400	11.400	11.400	10.401	41
2022-09-19	10.800	11.400	10.750	11.400	10.401	251
2022-09-16	11.700	11.700	11.700	11.700	10.675	26
2022-09-15	11.700	11.700	11.700	11.700	10.675	5
2022-09-14	10.700	11.900	10.700	11.800	10.766	222

← NewerPage 17 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.