VISUAL FAN historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 132.00 | 132.00 | 132.00 | 132.00 | 113.74 | 47 |
| 2021-12-22 | 132.00 | 132.00 | 132.00 | 132.00 | 113.74 | 6 |
| 2021-12-21 | 132.50 | 132.50 | 129.00 | 132.50 | 114.17 | 31 |
| 2021-12-20 | 129.50 | 132.50 | 128.50 | 130.00 | 112.02 | 123 |
| 2021-12-17 | 133.00 | 133.00 | 131.00 | 132.00 | 113.74 | 107 |
| 2021-12-16 | 128.00 | 133.00 | 128.00 | 133.00 | 114.61 | 987 |
| 2021-12-15 | 132.00 | 132.00 | 128.00 | 130.00 | 112.02 | 167 |
| 2021-12-14 | 131.50 | 132.00 | 130.50 | 132.00 | 113.74 | 136 |
| 2021-12-13 | 131.00 | 132.50 | 128.50 | 131.00 | 112.88 | 442 |
| 2021-12-10 | 133.00 | 133.00 | 132.00 | 132.00 | 113.74 | 309 |
| 2021-12-09 | 128.00 | 133.00 | 128.00 | 133.00 | 114.61 | 2,009 |
| 2021-12-08 | 127.00 | 128.00 | 126.00 | 126.00 | 108.57 | 127 |
| 2021-12-07 | 125.00 | 126.50 | 124.00 | 126.50 | 109.00 | 58 |
| 2021-12-06 | 127.50 | 127.50 | 127.00 | 127.00 | 109.44 | 46 |
| 2021-12-03 | 126.00 | 126.00 | 124.00 | 125.50 | 108.14 | 457 |
| 2021-12-02 | 124.00 | 127.00 | 124.00 | 124.50 | 107.28 | 174 |
| 2021-11-29 | 128.00 | 128.00 | 124.00 | 126.50 | 109.00 | 87 |
| 2021-11-26 | 128.50 | 128.50 | 128.50 | 128.50 | 110.73 | 0 |
| 2021-11-25 | 126.00 | 129.00 | 125.00 | 128.50 | 110.73 | 278 |
| 2021-11-24 | 127.00 | 128.00 | 126.00 | 128.00 | 110.30 | 23 |
| 2021-11-23 | 128.00 | 129.50 | 126.50 | 129.50 | 111.59 | 139 |
| 2021-11-22 | 130.50 | 130.50 | 128.00 | 129.50 | 111.59 | 61 |
| 2021-11-19 | 131.00 | 131.00 | 131.00 | 131.00 | 112.88 | 0 |
| 2021-11-18 | 130.50 | 131.00 | 130.50 | 131.00 | 112.88 | 4 |
| 2021-11-17 | 131.00 | 131.00 | 128.50 | 130.50 | 112.45 | 44 |
| 2021-11-16 | 131.00 | 131.00 | 130.00 | 130.00 | 112.02 | 18 |
| 2021-11-15 | 130.00 | 131.50 | 130.00 | 131.50 | 113.31 | 974 |
| 2021-11-12 | 131.50 | 132.00 | 130.00 | 132.00 | 113.74 | 292 |
| 2021-11-11 | 132.00 | 132.00 | 131.50 | 132.00 | 113.74 | 37 |
| 2021-11-10 | 131.00 | 132.00 | 131.00 | 132.00 | 113.74 | 174 |
| 2021-11-09 | 131.00 | 131.00 | 129.00 | 131.00 | 112.88 | 29 |
| 2021-11-08 | 129.00 | 131.50 | 127.00 | 131.50 | 113.31 | 337 |
| 2021-11-05 | 131.00 | 131.00 | 129.00 | 130.00 | 112.02 | 119 |
| 2021-11-04 | 130.50 | 131.50 | 129.00 | 131.00 | 112.88 | 155 |
| 2021-11-03 | 131.50 | 131.50 | 130.00 | 130.50 | 112.45 | 376 |
| 2021-11-02 | 131.50 | 131.50 | 130.00 | 131.50 | 113.31 | 64 |
| 2021-11-01 | 131.00 | 133.00 | 122.50 | 129.00 | 111.16 | 402 |
| 2021-10-29 | 133.00 | 133.00 | 131.00 | 133.00 | 114.61 | 143 |
| 2021-10-28 | 132.50 | 133.50 | 132.50 | 133.50 | 115.04 | 277 |
| 2021-10-27 | 131.00 | 133.00 | 130.50 | 132.50 | 114.17 | 126 |
| 2021-10-26 | 133.50 | 133.50 | 131.00 | 131.00 | 112.88 | 65 |
| 2021-10-25 | 133.50 | 133.50 | 132.00 | 133.50 | 115.04 | 168 |
| 2021-10-22 | 133.50 | 134.00 | 132.00 | 133.50 | 115.04 | 137 |
| 2021-10-21 | 133.50 | 134.00 | 132.00 | 133.50 | 115.04 | 271 |
| 2021-10-20 | 132.00 | 134.00 | 131.00 | 133.50 | 115.04 | 259 |
← NewerPage 21 of 21 · 1,245 trading days
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.