Flexdeal Simfe S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-11 | 4.560 | 4.560 | 4.560 | 4.560 | 4.219 | 0 |
| 2024-09-10 | 4.560 | 4.560 | 4.560 | 4.560 | 4.219 | 0 |
| 2024-09-09 | 4.640 | 4.640 | 4.560 | 4.560 | 4.219 | 2,200 |
| 2024-09-06 | 4.240 | 4.280 | 4.240 | 4.280 | 3.960 | 2,000 |
| 2024-09-05 | 4.180 | 4.180 | 4.180 | 4.180 | 3.867 | 0 |
| 2024-09-04 | 4.180 | 4.180 | 4.180 | 4.180 | 3.867 | 0 |
| 2024-09-03 | 3.860 | 4.180 | 3.860 | 4.180 | 3.867 | 2,700 |
| 2024-09-02 | 3.680 | 3.860 | 3.680 | 3.860 | 3.571 | 2,100 |
| 2024-08-30 | 3.680 | 3.680 | 3.680 | 3.680 | 3.405 | 0 |
| 2024-08-29 | 3.680 | 3.680 | 3.680 | 3.680 | 3.405 | 0 |
| 2024-08-28 | 3.680 | 3.680 | 3.680 | 3.680 | 3.405 | 4,500 |
| 2024-08-27 | 4.420 | 4.420 | 3.680 | 3.680 | 3.405 | 550 |
| 2024-08-26 | 4.900 | 4.900 | 4.900 | 4.900 | 4.533 | 0 |
| 2024-08-23 | 4.900 | 4.900 | 4.900 | 4.900 | 4.533 | 0 |
| 2024-08-22 | 4.900 | 4.900 | 4.900 | 4.900 | 4.533 | 0 |
| 2024-08-21 | 4.900 | 4.900 | 4.900 | 4.900 | 4.533 | 0 |
| 2024-08-20 | 4.900 | 4.900 | 4.900 | 4.900 | 4.533 | 1,000 |
| 2024-08-19 | 4.900 | 4.900 | 4.900 | 4.900 | 4.533 | 0 |
| 2024-08-16 | 4.900 | 4.900 | 4.900 | 4.900 | 4.533 | 0 |
| 2024-08-15 | 4.900 | 4.900 | 4.900 | 4.900 | 4.533 | 0 |
| 2024-08-14 | 4.900 | 4.900 | 4.900 | 4.900 | 4.533 | 0 |
| 2024-08-13 | 4.900 | 4.900 | 4.900 | 4.900 | 4.533 | 0 |
| 2024-08-12 | 4.900 | 4.900 | 4.900 | 4.900 | 4.533 | 0 |
| 2024-08-09 | 4.900 | 4.900 | 4.900 | 4.900 | 4.533 | 0 |
| 2024-08-08 | 4.900 | 4.900 | 4.900 | 4.900 | 4.533 | 0 |
| 2024-08-07 | 4.900 | 4.900 | 4.900 | 4.900 | 4.533 | 0 |
| 2024-08-06 | 4.900 | 4.900 | 4.900 | 4.900 | 4.533 | 0 |
| 2024-08-05 | 4.900 | 4.900 | 4.900 | 4.900 | 4.533 | 0 |
| 2024-08-02 | 4.900 | 4.900 | 4.900 | 4.900 | 4.533 | 0 |
| 2024-08-01 | 4.900 | 4.900 | 4.900 | 4.900 | 4.533 | 0 |
| 2024-07-31 | 4.900 | 4.900 | 4.900 | 4.900 | 4.533 | 0 |
| 2024-07-30 | 4.900 | 4.900 | 4.900 | 4.900 | 4.533 | 983 |
| 2024-07-29 | 5.000 | 5.000 | 5.000 | 5.000 | 4.626 | 0 |
| 2024-07-26 | 5.000 | 5.000 | 5.000 | 5.000 | 4.626 | 11,000 |
| 2024-07-25 | 5.000 | 5.000 | 5.000 | 5.000 | 4.626 | 0 |
| 2024-07-24 | 5.000 | 5.000 | 5.000 | 5.000 | 4.626 | 0 |
| 2024-07-23 | 5.000 | 5.000 | 5.000 | 5.000 | 4.626 | 0 |
| 2024-07-22 | 5.000 | 5.000 | 5.000 | 5.000 | 4.626 | 0 |
| 2024-07-19 | 5.000 | 5.000 | 5.000 | 5.000 | 4.626 | 0 |
| 2024-07-18 | 5.000 | 5.000 | 5.000 | 5.000 | 4.626 | 0 |
| 2024-07-17 | 5.000 | 5.000 | 5.000 | 5.000 | 4.626 | 0 |
| 2024-07-16 | 5.000 | 5.000 | 5.000 | 5.000 | 4.626 | 0 |
| 2024-07-15 | 5.000 | 5.000 | 5.000 | 5.000 | 4.626 | 687 |
| 2024-07-12 | 5.000 | 5.000 | 5.000 | 5.000 | 4.626 | 0 |
| 2024-07-11 | 5.000 | 5.000 | 5.000 | 5.000 | 4.626 | 0 |
| 2024-07-10 | 5.000 | 5.000 | 5.000 | 5.000 | 4.626 | 0 |
| 2024-07-09 | 5.000 | 5.000 | 5.000 | 5.000 | 4.626 | 0 |
| 2024-07-08 | 5.000 | 5.000 | 5.000 | 5.000 | 4.626 | 0 |
| 2024-07-05 | 5.000 | 5.000 | 5.000 | 5.000 | 4.626 | 313 |
| 2024-07-04 | 4.900 | 4.900 | 4.900 | 4.900 | 4.533 | 0 |
| 2024-07-03 | 4.900 | 4.900 | 4.900 | 4.900 | 4.533 | 0 |
| 2024-07-02 | 4.900 | 4.900 | 4.900 | 4.900 | 4.533 | 0 |
| 2024-07-01 | 4.900 | 4.900 | 4.900 | 4.900 | 4.533 | 0 |
| 2024-06-28 | 4.900 | 4.900 | 4.900 | 4.900 | 4.533 | 0 |
| 2024-06-27 | 4.900 | 4.900 | 4.900 | 4.900 | 4.533 | 0 |
| 2024-06-26 | 4.900 | 4.900 | 4.900 | 4.900 | 4.533 | 0 |
| 2024-06-25 | 4.900 | 4.900 | 4.900 | 4.900 | 4.533 | 0 |
| 2024-06-24 | 4.900 | 4.900 | 4.900 | 4.900 | 4.533 | 259 |
| 2024-06-21 | 4.900 | 4.900 | 4.900 | 4.900 | 4.533 | 0 |
| 2024-06-20 | 4.900 | 4.900 | 4.900 | 4.900 | 4.533 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-19 | 0.2004 EUR |
| 2025-06-16 | 0.1757 EUR |
| 2024-03-20 | 0.0850 EUR |
| 2023-03-20 | 0.1169 EUR |
| 2022-04-04 | 0.0523 EUR |
| 2021-04-21 | 0.0033 EUR |
| 2020-01-13 | 0.1641 EUR |
| 2019-01-22 | 0.0741 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.