VISUAL FAN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	21.400	21.400	21.400	21.400	21.050	116
2026-01-30	21.200	21.500	21.100	21.500	21.148	69
2026-01-29	21.000	21.500	20.900	21.500	21.148	382
2026-01-28	21.500	21.500	21.000	21.000	20.656	239
2026-01-27	21.100	21.600	20.800	21.500	21.148	972
2026-01-26	21.800	21.800	20.600	21.600	21.247	204
2026-01-23	20.500	21.800	20.500	21.800	21.443	1,769
2026-01-22	20.300	20.600	20.300	20.400	20.066	2,968
2026-01-21	20.200	20.300	20.200	20.300	19.968	52
2026-01-20	20.500	20.500	20.100	20.300	19.968	678
2026-01-19	20.500	20.500	20.000	20.400	20.066	2,530
2026-01-16	20.300	20.600	20.300	20.500	20.165	3,155
2026-01-15	20.200	20.500	20.200	20.400	20.066	1,440
2026-01-14	20.300	20.300	20.200	20.200	19.870	124
2026-01-13	20.200	20.400	20.000	20.300	19.968	3,187
2026-01-12	20.300	21.200	20.300	20.400	20.066	1,681
2026-01-09	20.000	20.300	20.000	20.000	19.673	1,169
2026-01-08	20.000	20.100	20.000	20.000	19.673	995
2026-01-05	20.000	20.100	19.900	20.000	19.673	2,599
2025-12-30	19.600	19.900	19.600	19.900	19.574	418
2025-12-29	19.900	19.900	19.900	19.900	19.574	31
2025-12-23	20.000	20.000	19.600	19.800	19.476	330
2025-12-22	20.000	20.000	20.000	20.000	19.673	13
2025-12-19	20.000	20.100	19.700	20.100	19.771	162
2025-12-18	20.000	20.000	20.000	20.000	19.673	310
2025-12-17	20.000	20.000	19.700	19.700	19.378	438
2025-12-16	20.100	20.100	19.750	19.900	19.574	392
2025-12-15	20.100	20.100	19.800	19.800	19.476	2,615
2025-12-12	19.900	20.100	19.900	20.100	19.771	49
2025-12-11	20.000	20.000	20.000	20.000	19.673	383
2025-12-10	20.200	20.200	19.900	20.000	19.673	252
2025-12-09	19.950	20.200	19.950	20.200	19.870	111
2025-12-08	20.200	20.200	19.950	20.200	19.870	117
2025-12-05	20.000	20.300	20.000	20.200	19.870	3,140
2025-12-04	20.000	20.400	20.000	20.400	20.066	90
2025-12-03	20.300	20.300	19.950	20.300	19.968	106
2025-12-02	20.400	20.400	19.950	20.300	19.968	526
2025-11-28	20.500	20.600	20.300	20.600	20.263	737
2025-11-27	20.500	20.600	20.400	20.600	20.263	60
2025-11-26	20.700	20.800	20.400	20.500	20.165	782
2025-11-25	20.500	20.900	20.400	20.600	20.263	5,081
2025-11-24	20.400	20.400	20.400	20.400	20.066	190
2025-11-21	20.100	20.400	20.000	20.400	20.066	445
2025-11-20	20.100	20.400	20.000	20.400	20.066	690
2025-11-19	20.400	20.500	20.000	20.100	19.771	2,464
2025-11-18	19.950	20.400	19.950	20.400	20.066	398
2025-11-17	20.400	20.400	19.800	20.400	20.066	166
2025-11-14	20.400	20.500	20.000	20.400	20.066	1,725
2025-11-13	20.200	20.300	19.950	20.300	19.968	431
2025-11-12	20.300	20.300	20.200	20.200	19.870	70
2025-11-11	20.400	20.400	20.400	20.400	20.066	49
2025-11-10	20.500	20.500	20.300	20.400	20.066	210
2025-11-07	20.500	20.500	20.000	20.400	20.066	208
2025-11-06	20.400	20.700	19.550	20.400	20.066	1,960
2025-11-05	20.200	20.400	20.200	20.400	20.066	73
2025-11-04	20.100	20.500	20.100	20.500	20.165	38
2025-11-03	20.400	20.500	20.000	20.500	20.165	2,311
2025-10-31	20.700	20.700	20.700	20.700	20.361	34
2025-10-30	20.700	20.700	20.000	20.700	20.361	565
2025-10-29	20.700	20.700	20.000	20.700	20.361	952

← NewerPage 4 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.