VISUAL FAN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	14.850	15.200	14.850	15.200	13.098	195
2022-03-21	15.000	15.000	15.000	15.000	12.925	24
2022-03-18	14.500	15.000	14.450	15.000	12.925	2,276
2022-03-17	14.200	14.600	14.200	14.600	12.581	1,026
2022-03-16	14.500	14.700	14.300	14.300	12.322	1,815
2022-03-15	15.000	15.000	14.200	14.700	12.667	1,706
2022-03-14	15.650	15.650	14.500	15.000	12.925	622
2022-03-11	15.000	15.400	14.800	15.350	13.227	1,264
2022-03-10	15.000	15.400	14.800	15.000	12.925	1,973
2022-03-09	13.800	15.200	13.600	15.000	12.925	897
2022-03-08	12.700	13.800	12.700	13.600	11.719	966
2022-03-07	14.000	14.000	12.100	13.200	11.374	2,538
2022-03-04	15.400	15.800	13.150	15.000	12.925	2,195
2022-03-03	16.400	16.400	16.400	16.400	14.132	93
2022-03-02	16.400	16.400	15.000	16.400	14.132	3,780
2022-03-01	17.600	17.600	16.500	16.500	14.218	1,293
2022-02-28	18.000	18.200	17.000	17.600	15.166	2,011
2022-02-25	18.400	18.400	17.400	18.200	15.683	897
2022-02-24	17.400	18.500	17.200	17.300	14.907	1,781
2022-02-23	19.100	19.200	18.900	19.200	16.545	462
2022-02-22	19.300	19.300	18.000	19.100	16.458	806
2022-02-21	20.000	20.000	19.200	19.400	16.717	1,320
2022-02-18	20.500	20.500	20.000	20.400	17.579	394
2022-02-17	21.000	21.000	20.500	20.500	17.665	240
2022-02-16	21.000	21.000	21.000	21.000	18.096	1
2022-02-15	20.800	21.300	20.400	21.300	18.354	5,156
2022-02-14	20.600	20.600	20.000	20.200	17.406	1,269
2022-02-11	20.800	20.800	20.500	20.800	17.923	99
2022-02-10	20.800	20.900	20.400	20.800	17.923	589
2022-02-09	21.300	21.500	21.300	21.300	18.354	531
2022-02-08	20.200	21.700	20.200	21.300	18.354	3,857
2022-02-07	129.50	131.50	128.50	130.00	112.02	729
2022-02-04	130.00	130.00	128.50	129.50	111.59	135
2022-02-03	129.50	130.00	129.00	129.00	111.16	179
2022-02-02	124.50	129.00	124.00	129.00	111.16	235
2022-02-01	124.00	124.50	123.50	124.50	107.28	163
2022-01-31	124.00	124.50	124.00	124.50	107.28	61
2022-01-28	122.50	124.50	122.50	123.00	105.99	64
2022-01-27	124.50	125.00	122.00	125.00	107.71	29
2022-01-26	121.50	125.00	120.50	122.00	105.13	126
2022-01-25	124.00	124.00	119.00	124.00	106.85	996
2022-01-21	129.00	130.00	125.00	129.00	111.16	184
2022-01-20	129.00	131.00	129.00	131.00	112.88	4
2022-01-19	130.00	131.50	127.50	131.50	113.31	555
2022-01-18	134.50	135.00	130.00	133.00	114.61	291
2022-01-17	136.00	136.50	135.00	135.50	116.76	184
2022-01-14	136.50	136.50	134.50	136.00	117.19	145
2022-01-13	135.00	137.00	135.00	136.50	117.62	191
2022-01-12	134.00	135.00	133.00	134.50	115.90	341
2022-01-11	135.00	135.00	134.00	134.00	115.47	216
2022-01-10	135.00	135.00	133.50	134.00	115.47	115
2022-01-07	133.00	135.00	133.00	134.00	115.47	904
2022-01-06	131.00	133.00	130.50	132.50	114.17	1,096
2022-01-05	129.50	131.00	129.50	131.00	112.88	207
2022-01-04	128.50	131.00	128.50	131.00	112.88	204
2022-01-03	128.00	129.00	127.00	129.00	111.16	46
2021-12-30	128.00	128.00	126.50	128.00	110.30	97
2021-12-29	126.00	128.50	126.00	128.00	110.30	118
2021-12-28	128.50	130.50	119.50	126.00	108.57	740
2021-12-27	132.00	132.00	129.00	130.00	112.02	439

← NewerPage 20 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.