VISUAL FAN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	19.500	19.700	19.400	19.400	19.083	1,386
2025-08-01	19.650	19.700	19.100	19.100	18.788	1,809
2025-07-31	19.700	19.800	19.250	19.500	19.181	2,002
2025-07-30	19.200	19.800	19.150	19.500	19.181	5,417
2025-07-29	18.950	19.400	18.950	19.150	18.837	16,000
2025-07-28	18.000	18.500	18.000	18.500	18.197	197
2025-07-25	18.400	18.700	18.000	18.700	18.394	1,050
2025-07-24	18.300	18.550	18.000	18.100	17.804	1,476
2025-07-23	17.800	18.750	17.800	18.650	18.345	720
2025-07-22	17.650	19.500	17.500	18.200	17.312	14,280
2025-07-21	18.000	18.000	17.300	17.300	16.456	1,452
2025-07-18	17.800	18.000	17.100	18.000	17.122	2,125
2025-07-17	17.200	17.800	17.200	17.800	16.932	781
2025-07-16	16.800	17.200	16.800	17.200	16.361	743
2025-07-15	17.000	17.000	16.900	16.900	16.075	203
2025-07-14	17.000	17.000	17.000	17.000	16.171	222
2025-07-11	16.300	17.000	16.300	17.000	16.171	4,426
2025-07-10	16.200	16.800	16.000	16.100	15.315	9,742
2025-07-09	15.200	15.450	15.200	15.450	14.696	565
2025-07-08	15.200	15.200	15.000	15.200	14.458	1,678
2025-07-07	15.350	15.350	15.000	15.200	14.458	770
2025-07-04	15.500	15.500	15.000	15.000	14.268	112
2025-07-03	15.550	15.550	15.000	15.500	14.744	2,741
2025-07-02	15.550	15.550	15.550	15.550	14.791	0
2025-07-01	15.600	15.600	15.250	15.550	14.791	116
2025-06-30	15.350	15.550	15.300	15.550	14.791	255
2025-06-27	15.400	15.700	15.400	15.700	14.934	112
2025-06-26	15.700	15.700	15.700	15.700	14.934	54
2025-06-25	15.400	15.700	15.300	15.650	14.886	194
2025-06-24	15.500	15.500	15.500	15.500	14.744	0
2025-06-23	15.700	15.700	15.500	15.500	14.744	166
2025-06-20	15.700	15.700	15.600	15.600	14.839	81
2025-06-19	15.650	15.700	15.650	15.700	14.934	49
2025-06-18	15.750	15.750	15.750	15.750	14.982	1
2025-06-17	15.850	15.850	15.200	15.200	14.458	115
2025-06-16	15.250	15.950	15.200	15.200	14.458	278
2025-06-13	15.500	15.500	15.150	15.150	14.411	274
2025-06-12	15.500	15.500	15.500	15.500	14.744	19
2025-06-11	15.800	15.950	15.800	15.800	15.029	69
2025-06-10	15.950	15.950	15.950	15.950	15.172	761
2025-06-06	15.900	16.000	15.900	15.950	15.172	648
2025-06-05	15.900	15.900	15.700	15.800	15.029	76
2025-06-04	15.950	15.950	15.900	15.900	15.124	113
2025-06-03	15.900	15.900	15.800	15.900	15.124	109
2025-06-02	15.850	15.850	15.850	15.850	15.077	197
2025-05-30	15.800	15.850	15.150	15.850	15.077	385
2025-05-29	15.200	15.800	15.200	15.800	15.029	172
2025-05-28	14.800	15.300	14.700	14.950	14.221	1,631
2025-05-27	15.500	15.500	14.300	15.000	14.268	2,193
2025-05-26	15.200	15.750	15.200	15.750	14.982	524
2025-05-23	15.300	15.650	15.100	15.650	14.886	332
2025-05-22	15.200	15.700	15.000	15.250	14.506	1,060
2025-05-21	15.250	15.550	15.050	15.500	14.744	461
2025-05-20	15.150	16.100	15.150	16.000	15.219	2,526
2025-05-19	14.650	15.300	14.650	15.150	14.411	2,167
2025-05-16	13.950	14.400	13.950	14.400	13.697	2,093
2025-05-15	14.050	14.050	14.050	14.050	13.365	0
2025-05-14	13.900	14.450	13.850	14.050	13.365	542
2025-05-13	13.900	13.900	13.900	13.900	13.222	478
2025-05-12	13.950	13.950	13.950	13.950	13.269	319

← NewerPage 6 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.