VISUAL FAN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	19.600	19.600	19.600	19.600	19.279	80
2026-04-28	19.700	20.100	19.700	20.100	19.771	145
2026-04-27	20.000	20.000	19.700	20.000	19.673	568
2026-04-24	20.400	20.400	20.400	20.400	20.066	0
2026-04-23	20.400	20.400	20.400	20.400	20.066	30
2026-04-22	20.400	20.400	19.700	20.400	20.066	170
2026-04-21	19.900	20.400	19.850	20.400	20.066	229
2026-04-20	20.400	20.400	20.400	20.400	20.066	10
2026-04-17	20.500	20.600	19.900	19.900	19.574	2,651
2026-04-16	20.700	20.700	20.700	20.700	20.361	10
2026-04-15	20.400	20.400	20.400	20.400	20.066	403
2026-04-14	20.400	20.400	20.400	20.400	20.066	10
2026-04-09	20.200	20.400	20.200	20.400	20.066	89
2026-04-08	20.300	20.300	20.000	20.300	19.968	987
2026-04-07	20.300	20.300	20.000	20.000	19.673	4
2026-04-06	20.300	20.300	20.300	20.300	19.968	3
2026-04-03	20.100	20.400	20.100	20.400	20.066	71
2026-04-02	20.500	20.500	20.500	20.500	20.165	33
2026-04-01	20.500	20.500	20.400	20.500	20.165	44
2026-03-31	20.400	20.400	20.400	20.400	20.066	10
2026-03-30	20.000	20.500	20.000	20.000	19.673	1,070
2026-03-27	20.500	20.500	20.500	20.500	20.165	11
2026-03-26	20.500	20.500	20.500	20.500	20.165	0
2026-03-25	20.400	20.500	20.000	20.500	20.165	931
2026-03-24	20.000	20.400	20.000	20.400	20.066	670
2026-03-23	20.500	20.500	20.500	20.500	20.165	50
2026-03-20	20.500	20.500	20.500	20.500	20.165	160
2026-03-19	20.000	20.500	19.850	20.500	20.165	316
2026-03-18	20.800	20.800	20.800	20.800	20.460	0
2026-03-17	20.200	20.800	20.000	20.800	20.460	2,942
2026-03-16	20.400	20.800	20.000	20.600	20.263	2,051
2026-03-13	20.900	20.900	20.900	20.900	20.558	26
2026-03-12	20.800	20.900	20.500	20.500	20.165	1,279
2026-03-11	20.600	20.800	20.600	20.800	20.460	18
2026-03-10	20.500	20.800	20.500	20.800	20.460	85
2026-03-09	21.000	21.000	20.500	21.000	20.656	365
2026-03-06	21.200	21.500	21.200	21.500	21.148	262
2026-03-05	21.900	21.900	21.600	21.900	21.542	129
2026-03-04	22.000	22.000	21.700	21.900	21.542	224
2026-03-03	22.400	22.400	21.700	22.000	21.640	1,715
2026-03-02	21.600	22.300	20.500	22.300	21.935	2,321
2026-02-27	21.100	22.500	21.100	22.100	21.738	776
2026-02-26	22.000	22.600	21.100	22.100	21.738	1,796
2026-02-25	22.600	22.600	21.800	22.600	22.230	563
2026-02-24	22.700	22.800	21.800	22.600	22.230	2,945
2026-02-23	22.800	22.900	22.000	22.900	22.525	1,151
2026-02-20	22.800	22.800	22.000	22.800	22.427	118
2026-02-19	22.700	22.800	22.700	22.800	22.427	107
2026-02-18	22.600	22.800	22.000	22.700	22.329	2,915
2026-02-17	21.800	22.700	21.700	22.600	22.230	17,007
2026-02-16	21.200	21.800	21.200	21.600	21.247	6,217
2026-02-13	21.500	21.500	21.100	21.100	20.755	242
2026-02-12	21.200	21.500	21.200	21.500	21.148	114
2026-02-11	21.400	21.500	21.000	21.500	21.148	1,171
2026-02-10	21.000	21.400	21.000	21.400	21.050	101
2026-02-09	21.400	21.400	21.400	21.400	21.050	19
2026-02-06	21.100	21.400	21.000	21.400	21.050	458
2026-02-05	21.100	21.400	21.100	21.200	20.853	615
2026-02-04	21.400	21.400	21.100	21.300	20.952	360
2026-02-03	21.400	21.400	21.400	21.400	21.050	119

← NewerPage 3 of 21 · 1,247 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.