VISUAL FAN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	11.900	11.950	11.900	11.950	10.903	209
2022-09-12	11.450	11.900	11.000	11.900	10.857	650
2022-09-09	12.050	12.100	12.000	12.000	10.949	45
2022-09-08	11.500	11.500	11.500	11.500	10.492	0
2022-09-07	11.500	11.500	11.500	11.500	10.492	211
2022-09-06	12.250	12.250	12.250	12.250	11.177	0
2022-09-05	11.600	12.250	11.550	12.250	11.177	13
2022-09-02	12.250	12.250	12.250	12.250	11.177	37
2022-09-01	11.950	12.300	11.950	12.300	11.222	68
2022-08-31	12.000	12.250	11.600	12.200	11.131	649
2022-08-30	12.300	12.300	12.300	12.300	11.222	0
2022-08-29	12.100	12.300	11.850	12.300	11.222	1,791
2022-08-26	12.350	12.350	11.800	11.800	10.766	49
2022-08-25	11.800	11.800	11.800	11.800	10.766	200
2022-08-24	11.700	12.350	11.700	12.350	11.268	25
2022-08-23	12.200	12.200	12.200	12.200	11.131	20
2022-08-22	12.400	12.400	12.400	12.400	11.314	0
2022-08-19	11.750	12.400	11.750	12.400	11.314	51
2022-08-18	11.600	12.400	11.600	12.400	11.314	360
2022-08-17	12.200	12.400	12.200	12.400	11.314	829
2022-08-16	12.250	12.250	11.350	12.000	10.949	1,278
2022-08-12	12.000	12.000	12.000	12.000	10.949	50
2022-08-11	11.900	11.900	11.900	11.900	10.857	287
2022-08-10	11.700	11.900	11.700	11.900	10.857	500
2022-08-09	11.350	11.700	11.350	11.700	10.675	233
2022-08-08	11.800	11.800	11.800	11.800	10.766	30
2022-08-05	11.300	11.750	11.300	11.750	10.721	560
2022-08-04	11.750	11.750	11.700	11.750	10.721	216
2022-08-03	11.700	11.750	11.700	11.750	10.721	32
2022-08-02	11.750	11.750	11.400	11.700	10.675	93
2022-08-01	11.700	11.800	11.700	11.750	10.721	199
2022-07-29	11.700	11.700	11.450	11.700	10.675	5,180
2022-07-28	11.700	11.700	11.000	11.700	10.675	985
2022-07-27	11.100	11.800	11.000	11.800	10.766	769
2022-07-26	11.450	11.450	11.450	11.450	10.447	80
2022-07-25	11.200	11.450	11.100	11.450	10.447	51
2022-07-22	11.650	11.650	11.650	11.650	10.629	0
2022-07-21	11.300	11.650	11.000	11.650	10.629	472
2022-07-20	11.700	11.700	11.600	11.600	10.584	150
2022-07-19	11.700	11.700	11.700	11.700	10.675	76
2022-07-18	11.700	11.700	11.700	11.700	10.675	20
2022-07-15	11.750	11.750	11.200	11.700	10.675	319
2022-07-14	11.800	11.800	11.700	11.750	10.721	216
2022-07-13	11.550	11.900	11.550	11.900	10.857	200
2022-07-12	11.550	11.550	11.250	11.350	10.356	143
2022-07-11	11.600	11.700	11.000	11.250	10.264	4,507
2022-07-08	12.300	12.300	12.200	12.200	11.131	150
2022-07-07	11.650	11.650	11.650	11.650	10.629	30
2022-07-06	12.500	12.500	11.700	12.300	11.222	3,325
2022-07-05	13.300	13.300	13.300	13.300	12.135	0
2022-07-04	12.600	13.300	12.200	13.300	12.135	642
2022-07-01	13.300	13.300	12.600	12.900	11.770	560
2022-06-30	13.300	13.300	13.300	13.300	12.135	19
2022-06-29	13.100	13.350	13.050	13.300	12.135	249
2022-06-28	13.050	13.400	13.050	13.400	12.226	24
2022-06-27	13.100	13.450	13.100	13.450	12.272	173
2022-06-24	13.400	13.400	13.400	13.400	12.226	16
2022-06-23	13.400	13.400	13.400	13.400	12.226	16
2022-06-22	13.400	13.450	12.700	13.450	12.272	465
2022-06-21	13.450	13.450	13.450	13.450	12.272	23

← NewerPage 18 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.