VISUAL FAN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	13.000	13.300	12.700	13.300	12.651	208
2024-11-06	13.400	13.400	13.300	13.300	12.651	56
2024-11-05	13.400	13.400	13.100	13.100	12.461	25
2024-11-04	13.100	13.400	13.100	13.400	12.746	70
2024-11-01	13.400	13.400	13.400	13.400	12.746	10
2024-10-31	13.400	13.400	13.400	13.400	12.746	154
2024-10-30	13.000	13.400	13.000	13.400	12.746	185
2024-10-29	13.400	13.400	13.400	13.400	12.746	54
2024-10-28	13.500	13.500	13.000	13.400	12.746	53
2024-10-25	13.500	13.500	13.500	13.500	12.841	365
2024-10-24	13.500	13.500	13.500	13.500	12.841	29
2024-10-23	13.500	13.500	13.500	13.500	12.841	0
2024-10-22	13.500	13.500	13.500	13.500	12.841	200
2024-10-21	13.500	13.500	13.000	13.500	12.841	230
2024-10-18	13.100	13.500	13.100	13.500	12.841	276
2024-10-17	13.500	13.500	13.300	13.500	12.841	69
2024-10-16	13.500	13.500	13.500	13.500	12.841	37
2024-10-15	13.600	13.600	13.600	13.600	12.936	0
2024-10-14	13.500	13.600	13.500	13.600	12.936	1,016
2024-10-11	13.300	13.300	13.300	13.300	12.651	5
2024-10-10	13.500	13.500	13.500	13.500	12.841	44
2024-10-09	13.500	13.500	13.500	13.500	12.841	87
2024-10-08	13.500	13.500	13.500	13.500	12.841	13
2024-10-07	13.600	13.600	13.600	13.600	12.936	20
2024-10-04	13.500	13.900	13.400	13.400	12.746	252
2024-10-03	13.500	13.600	13.500	13.500	12.841	192
2024-10-02	13.700	13.700	13.300	13.600	12.936	199
2024-10-01	13.700	13.700	13.700	13.700	13.032	0
2024-09-30	13.700	13.700	13.000	13.700	13.032	130
2024-09-27	13.900	14.000	13.600	13.700	13.032	456
2024-09-26	13.900	14.400	13.600	13.600	12.936	1,373
2024-09-25	14.600	14.600	14.600	14.600	13.888	0
2024-09-24	14.000	14.600	14.000	14.600	13.888	360
2024-09-23	14.600	14.600	14.600	14.600	13.888	10
2024-09-20	14.600	14.600	14.600	14.600	13.888	59
2024-09-19	14.600	14.600	14.600	14.600	13.888	0
2024-09-18	14.000	14.600	14.000	14.600	13.888	134
2024-09-17	14.300	14.600	14.000	14.600	13.888	2,031
2024-09-16	14.300	14.300	14.000	14.000	13.317	118
2024-09-13	14.300	14.500	14.300	14.500	13.793	120
2024-09-12	14.300	14.300	14.300	14.300	13.602	20
2024-09-11	13.900	14.500	13.900	14.300	13.602	95
2024-09-10	14.500	14.500	14.500	14.500	13.793	60
2024-09-09	14.100	14.500	14.100	14.500	13.793	537
2024-09-06	14.500	14.500	14.200	14.500	13.793	676
2024-09-05	14.500	14.500	14.300	14.500	13.793	23
2024-09-04	13.900	14.500	13.900	14.500	13.793	47
2024-09-03	14.500	14.500	14.000	14.500	13.793	57
2024-09-02	13.900	14.500	13.900	14.500	13.793	71
2024-08-30	14.500	14.500	14.500	14.500	13.793	40
2024-08-29	13.900	14.500	13.900	14.500	13.793	96
2024-08-28	14.200	14.600	14.200	14.500	13.793	1,471
2024-08-27	14.200	14.200	14.200	14.200	13.507	63
2024-08-26	13.900	14.200	13.800	14.200	13.507	395
2024-08-23	14.200	14.200	14.000	14.200	13.507	151
2024-08-22	14.300	14.300	13.800	14.200	13.507	17
2024-08-21	14.300	14.300	13.600	14.300	13.602	726
2024-08-20	14.000	14.300	13.700	14.300	13.602	452
2024-08-19	14.300	14.300	14.300	14.300	13.602	3
2024-08-16	14.300	14.300	14.300	14.300	13.602	17

← NewerPage 9 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.