VISUAL FAN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	20.500	20.700	20.300	20.700	20.361	256
2025-10-27	20.500	20.800	20.400	20.800	20.460	360
2025-10-24	20.600	20.800	20.300	20.800	20.460	457
2025-10-23	20.900	21.000	20.900	21.000	20.656	2,086
2025-10-22	20.700	20.900	20.700	20.900	20.558	1,059
2025-10-21	20.600	20.900	20.500	20.800	20.460	1,549
2025-10-20	20.900	20.900	20.700	20.900	20.558	654
2025-10-17	20.900	20.900	20.700	20.900	20.558	553
2025-10-16	20.900	20.900	20.900	20.900	20.558	623
2025-10-15	20.900	20.900	20.800	20.800	20.460	1,016
2025-10-14	21.000	21.100	21.000	21.000	20.656	1,604
2025-10-13	21.600	21.600	21.000	21.000	20.656	2,458
2025-10-10	21.700	21.900	21.300	21.900	21.542	376
2025-10-09	21.600	21.600	21.200	21.200	20.853	221
2025-10-08	21.500	21.600	21.500	21.600	21.247	280
2025-10-07	21.600	21.600	21.100	21.600	21.247	237
2025-10-06	21.900	21.900	21.100	21.600	21.247	744
2025-10-03	21.700	21.900	21.700	21.900	21.542	832
2025-10-02	21.800	21.800	21.000	21.700	21.345	671
2025-10-01	21.600	21.800	21.600	21.800	21.443	1,684
2025-09-30	21.500	21.600	21.000	21.000	20.656	1,936
2025-09-29	21.400	21.500	21.000	21.500	21.148	1,176
2025-09-26	21.000	21.400	21.000	21.000	20.656	470
2025-09-25	21.000	21.400	21.000	21.000	20.656	1,277
2025-09-24	20.400	21.200	19.850	21.200	20.853	5,202
2025-09-23	20.300	20.600	19.800	20.600	20.263	2,097
2025-09-22	20.300	20.400	19.900	20.300	19.968	928
2025-09-19	20.500	20.500	20.200	20.400	20.066	136
2025-09-18	20.500	20.500	20.000	20.400	20.066	114
2025-09-17	19.800	20.000	19.700	20.000	19.673	353
2025-09-16	20.300	20.500	20.200	20.200	19.870	1,429
2025-09-15	20.300	20.400	20.300	20.300	19.968	514
2025-09-12	20.200	20.200	19.450	20.100	19.771	2,482
2025-09-11	20.700	20.700	20.200	20.600	20.263	553
2025-09-10	20.700	20.800	20.500	20.600	20.263	508
2025-09-09	19.800	21.600	19.800	20.600	20.263	13,103
2025-09-08	19.000	19.000	19.000	19.000	18.689	300
2025-09-05	18.250	18.750	18.250	18.500	18.197	227
2025-09-04	18.750	18.750	18.200	18.500	18.197	1,014
2025-09-03	18.750	18.750	18.750	18.750	18.443	0
2025-09-02	18.750	18.750	18.750	18.750	18.443	50
2025-09-01	18.300	18.750	18.300	18.750	18.443	98
2025-08-29	18.300	18.300	18.050	18.300	18.001	131
2025-08-28	18.350	18.800	18.350	18.800	18.492	62
2025-08-27	18.500	18.800	18.500	18.800	18.492	564
2025-08-26	18.800	18.800	18.150	18.500	18.197	617
2025-08-25	18.600	18.800	18.500	18.800	18.492	284
2025-08-22	18.600	18.600	18.100	18.100	17.804	505
2025-08-21	18.100	18.600	18.100	18.600	18.296	968
2025-08-20	17.850	18.850	17.850	18.600	18.296	479
2025-08-19	19.000	19.000	17.800	18.850	18.542	411
2025-08-18	18.900	19.100	17.050	18.100	17.804	882
2025-08-14	18.900	18.900	18.700	18.900	18.591	390
2025-08-13	18.900	19.100	18.900	19.100	18.788	31
2025-08-12	19.550	19.550	18.900	19.100	18.788	1,643
2025-08-11	19.550	19.550	18.950	19.500	19.181	489
2025-08-08	19.550	19.550	19.250	19.550	19.230	1,182
2025-08-07	19.450	19.650	19.000	19.600	19.279	3,481
2025-08-06	18.900	19.350	18.900	19.250	18.935	3,046
2025-08-05	19.400	19.550	19.000	19.400	19.083	1,648

← NewerPage 5 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.