SIM - SimFabric SA

śro, 14 maj 2025, 23:36 CEST, NY 17:36, Londyn 22:36, Tokio 6:36, ^SPX +0.10%

Symbol np: ^SPX

Historical data: SimFabric SA (SIM)

14 May, 16:48 1.690 +0.010 (+0.60%)

More On SIM


	Summary

	Chart

	Chart HTML5

►	Historical data

	News

	Calendar

	Profile

	Shareholders

	Operations


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of SIM

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
70	21 Jul 2020	77.129	77.129	69.219	69.713	-9.85%	-7.614	43,104
69	20 Jul 2020	82.074	82.074	73.57	77.327	-5.78%	-4.747	18,282
68	17 Jul 2020	85.337	85.337	81.678	82.074	-2.70%	-2.274	6,367
67	16 Jul 2020	83.063	85.04	81.085	84.348	-0.70%	-0.593	10,374
66	15 Jul 2020	87.315	89.984	84.941	84.941	-1.94%	-1.681	12,731
65	14 Jul 2020	89.974	89.974	85.04	86.622	-3.72%	-3.343	9,827
64	13 Jul 2020	91.962	91.962	87.018	89.965	+0.79%	+0.702	7,470
63	10 Jul 2020	86.039	92.951	79.157	89.263	+3.74%	+3.214	36,928
62	9 Jul 2020	88.293	88.996	86.039	86.049	-2.54%	-2.244	13,203
61	8 Jul 2020	88.986	88.996	85.535	88.293	-0.79%	-0.703	9,362
60	7 Jul 2020	92.358	94.138	85.535	88.996	-3.23%	-2.966	34,500
59	6 Jul 2020	95.917	97.401	84.15	91.962	-2.72%	-2.571	55,057
58	3 Jul 2020	98.884	98.884	91.171	94.533	-4.30%	-4.252	41,470
57	2 Jul 2020	90.38	98.884	90.38	98.785	+11.00%	+9.789	62,049
56	1 Jul 2020	80.788	96.946	80.59	88.996	+12.64%	+9.988	79,930
55	30 Jun 2020	76.141	82.568	74.163	79.008	+4.04%	+3.065	47,983
54	29 Jun 2020	72.175	76.734	70.801	75.943	+7.29%	+5.162	48,302
53	26 Jun 2020	65.263	72.976	64.769	70.781	+9.38%	+6.071	41,496
52	25 Jun 2020	64.868	65.738	63.879	64.71	+0.83%	+0.534	12,166
51	24 Jun 2020	63.296	65.758	62.791	64.176	+2.21%	+1.385	21,640
50	23 Jun 2020	62.297	64.275	61.308	62.791	+1.93%	+1.186	21,804
49	22 Jun 2020	58.836	63.088	57.55	61.605	+9.11%	+5.142	35,071
48	19 Jun 2020	58.342	58.342	56.364	56.463	-3.65%	-2.136	21,574
47	18 Jun 2020	60.319	60.319	57.353	58.599	-2.05%	-1.226	14,503
46	17 Jun 2020	61.694	61.694	58.737	59.825	-1.63%	-0.989	18,407
45	16 Jun 2020	59.33	62.594	59.33	60.814	+4.24%	+2.472	31,935
44	15 Jun 2020	57.946	61.308	55.375	58.342	+2.79%	+1.583	28,921
43	12 Jun 2020	53.397	63.286	49.442	56.759	-2.71%	-1.583	78,491
42	10 Jun 2020	54.396	63.286	45.585	58.342	+0.34%	+0.198	251,280
41	9 Jun 2020	73.174	73.54	58.144	58.144	-16.00%	-11.075	174,108
40	8 Jun 2020	53.397	76.141	53.397	69.219	+36.45%	+18.492	261,789
39	5 Jun 2020	46.673	51.42	45.487	50.727	+16.59%	+7.218	100,159
38	4 Jun 2020	39.554	46.475	38.664	43.509	+14.29%	+5.439	75,147
37	3 Jun 2020	38.555	49.739	37.032	38.07	-0.77%	-0.297	190,220
36	2 Jun 2020	27.688	38.555	27.688	38.367	+43.70%	+11.668	92,482
35	1 Jun 2020	23.628	26.896	22.743	26.699	+17.39%	+3.956	104,983
34	29 May 2020	23.534	23.633	21.853	22.743	-2.55%	-0.594	38,673
33	28 May 2020	21.141	25.369	21.013	23.337	+11.32%	+2.374	67,339
32	27 May 2020	21.754	22.447	20.271	20.963	-2.53%	-0.544	36,981
31	26 May 2020	21.576	21.576	20.558	21.507	+4.62%	+0.949	54,749

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data SIM

On the ticker field set "d:sim", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.