SimFabric S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.264 | 1.390 | 1.264 | 1.354 | 1.354 | 64,909 |
| 2026-10-22 | 1.260 | 1.318 | 1.260 | 1.264 | 1.264 | 13,142 |
| 2026-10-21 | 1.262 | 1.310 | 1.260 | 1.300 | 1.300 | 6,068 |
| 2026-10-20 | 1.332 | 1.332 | 1.272 | 1.292 | 1.292 | 13,150 |
| 2026-10-19 | 1.270 | 1.312 | 1.252 | 1.310 | 1.310 | 24,359 |
| 2026-10-16 | 1.330 | 1.334 | 1.278 | 1.328 | 1.328 | 5,429 |
| 2026-10-15 | 1.266 | 1.336 | 1.262 | 1.330 | 1.330 | 6,394 |
| 2026-10-14 | 1.340 | 1.340 | 1.260 | 1.318 | 1.318 | 2,507 |
| 2026-10-13 | 1.336 | 1.342 | 1.336 | 1.340 | 1.340 | 3,815 |
| 2026-10-12 | 1.302 | 1.338 | 1.252 | 1.334 | 1.334 | 10,553 |
| 2026-10-09 | 1.342 | 1.342 | 1.222 | 1.340 | 1.340 | 62,373 |
| 2026-10-08 | 1.332 | 1.350 | 1.284 | 1.344 | 1.344 | 14,778 |
| 2026-10-07 | 1.350 | 1.370 | 1.340 | 1.370 | 1.370 | 4,136 |
| 2026-10-06 | 1.340 | 1.370 | 1.340 | 1.370 | 1.370 | 4,348 |
| 2026-10-05 | 1.370 | 1.396 | 1.320 | 1.376 | 1.376 | 10,184 |
| 2026-10-02 | 1.360 | 1.408 | 1.300 | 1.396 | 1.396 | 33,105 |
| 2026-10-01 | 1.398 | 1.478 | 1.368 | 1.470 | 1.470 | 5,232 |
| 2026-09-30 | 1.400 | 1.480 | 1.400 | 1.458 | 1.458 | 3,955 |
| 2026-09-29 | 1.398 | 1.480 | 1.394 | 1.470 | 1.470 | 11,377 |
| 2026-09-28 | 1.444 | 1.444 | 1.350 | 1.400 | 1.400 | 7,071 |
| 2026-09-25 | 1.400 | 1.444 | 1.400 | 1.444 | 1.444 | 4,354 |
| 2026-09-24 | 1.468 | 1.470 | 1.350 | 1.448 | 1.448 | 2,541 |
| 2026-09-23 | 1.452 | 1.470 | 1.342 | 1.438 | 1.438 | 10,032 |
Page 1 of 1 · 23 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-07-05 | 0.2400 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.