VISUAL FAN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	13.450	13.450	13.200	13.450	12.272	16
2022-06-17	13.000	13.500	13.000	13.500	12.317	656
2022-06-16	13.500	13.500	13.500	13.500	12.317	320
2022-06-15	13.500	13.650	12.900	13.600	12.408	265
2022-06-14	13.900	13.900	12.950	13.500	12.317	1,485
2022-06-10	14.050	14.100	13.800	13.900	11.978	838
2022-06-09	14.050	14.050	14.050	14.050	12.107	184
2022-06-08	13.800	14.100	13.800	14.050	12.107	413
2022-06-07	13.400	13.900	13.400	13.900	11.978	96
2022-06-06	13.850	13.850	13.000	13.700	11.805	1,146
2022-06-03	14.150	14.150	13.000	13.950	12.021	774
2022-06-02	14.150	14.150	13.800	13.800	11.891	142
2022-05-31	14.200	14.200	14.150	14.150	12.193	359
2022-05-30	14.200	14.200	14.000	14.200	12.236	276
2022-05-27	13.150	14.600	13.150	14.200	12.236	4,991
2022-05-26	12.950	12.950	12.700	12.900	11.116	1,149
2022-05-25	13.000	13.000	12.400	12.500	10.771	2,534
2022-05-24	13.400	13.400	13.400	13.400	11.547	0
2022-05-23	13.500	13.500	12.550	13.400	11.547	1,543
2022-05-20	13.500	13.500	13.500	13.500	11.633	0
2022-05-19	12.700	13.500	12.600	13.500	11.633	364
2022-05-18	13.500	13.500	13.500	13.500	11.633	170
2022-05-17	13.500	13.500	13.500	13.500	11.633	3
2022-05-16	13.400	13.400	13.400	13.400	11.547	350
2022-05-13	13.000	13.600	12.500	13.600	11.719	357
2022-05-12	13.450	13.600	13.000	13.600	11.719	651
2022-05-11	13.700	13.700	13.700	13.700	11.805	35
2022-05-10	13.500	13.750	13.200	13.750	11.848	550
2022-05-09	13.900	13.900	13.500	13.750	11.848	391
2022-05-06	13.800	13.900	13.550	13.900	11.978	342
2022-05-05	14.000	14.550	13.900	13.900	11.978	194
2022-05-04	14.700	14.700	14.000	14.600	12.581	578
2022-05-03	14.450	14.450	14.450	14.450	12.452	1
2022-05-02	14.600	14.700	14.300	14.700	12.667	549
2022-04-29	14.800	14.800	14.300	14.300	12.322	378
2022-04-28	14.800	14.800	14.800	14.800	12.753	1
2022-04-27	14.650	14.850	14.650	14.850	12.796	178
2022-04-26	14.750	14.950	14.650	14.950	12.882	158
2022-04-21	14.950	14.950	14.900	14.950	12.882	338
2022-04-20	15.000	15.000	14.800	14.800	12.753	212
2022-04-19	15.000	15.050	15.000	15.050	12.969	204
2022-04-18	15.100	15.100	14.900	15.050	12.969	154
2022-04-15	14.800	14.800	14.600	14.700	12.667	208
2022-04-14	14.800	15.200	14.800	15.000	12.925	576
2022-04-13	14.900	14.900	14.550	14.700	12.667	635
2022-04-12	15.300	15.300	14.900	14.900	12.839	311
2022-04-11	15.300	15.400	15.050	15.050	12.969	746
2022-04-08	15.500	15.500	15.300	15.300	13.184	178
2022-04-07	15.500	15.500	15.300	15.400	13.270	1,167
2022-04-06	15.550	15.550	15.500	15.500	13.356	194
2022-04-05	15.500	15.600	15.350	15.550	13.399	1,606
2022-04-04	15.600	15.600	15.350	15.450	13.313	653
2022-04-01	15.550	15.550	15.100	15.250	13.141	448
2022-03-31	15.600	15.600	15.550	15.550	13.399	67
2022-03-30	15.500	15.500	15.400	15.450	13.313	375
2022-03-29	15.450	15.600	15.350	15.350	13.227	1,018
2022-03-28	15.400	15.600	15.100	15.500	13.356	555
2022-03-25	15.350	15.500	15.350	15.500	13.356	1,306
2022-03-24	15.300	15.350	15.200	15.350	13.227	644
2022-03-23	15.200	15.350	15.200	15.300	13.184	1,972

← NewerPage 19 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.