Fabrity Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	29.400	29.400	29.400	29.400	23.158	30
2024-08-19	29.200	29.400	29.000	29.100	22.922	522
2024-08-16	28.900	28.900	28.600	28.900	22.765	220
2024-08-14	29.000	29.300	28.700	28.900	22.765	981
2024-08-13	28.200	28.900	28.200	28.900	22.765	843
2024-08-12	29.000	29.900	28.000	28.400	22.371	6,335
2024-08-09	30.000	30.000	29.800	29.900	23.552	255
2024-08-08	30.500	31.000	30.000	30.000	23.631	1,506
2024-08-07	28.600	30.500	28.600	29.700	23.395	3,794
2024-08-06	30.100	30.400	28.000	28.400	22.371	5,831
2024-08-05	31.200	31.200	30.000	30.400	23.946	5,103
2024-08-02	32.700	32.700	31.000	31.900	25.128	1,412
2024-08-01	31.800	32.200	31.500	32.200	25.364	375
2024-07-31	32.800	32.800	31.800	31.800	25.049	433
2024-07-30	32.200	33.200	32.100	32.800	25.837	353
2024-07-29	33.300	33.300	32.500	32.500	25.600	183
2024-07-26	32.900	33.200	32.100	33.000	25.994	407
2024-07-25	33.000	33.000	31.000	32.900	25.915	1,715
2024-07-24	33.200	33.200	32.000	33.000	25.994	397
2024-07-23	31.700	33.200	31.400	33.200	26.152	212
2024-07-22	31.800	32.200	31.000	31.400	24.734	2,258
2024-07-19	33.200	33.200	31.900	31.900	25.128	7
2024-07-18	31.600	32.500	31.600	32.000	25.206	982
2024-07-17	34.000	34.000	31.400	31.800	25.049	5,748
2024-07-16	34.600	34.600	33.500	34.000	26.782	1,041
2024-07-15	34.700	34.700	34.200	34.200	26.939	203
2024-07-12	34.500	34.900	34.300	34.700	27.333	532
2024-07-11	34.500	34.500	34.100	34.500	27.176	373
2024-07-10	35.000	35.000	34.200	34.300	27.018	500
2024-07-09	34.600	34.900	34.500	34.900	27.491	324
2024-07-08	34.500	34.600	34.300	34.600	27.254	19
2024-07-05	34.600	34.800	34.200	34.700	27.333	126
2024-07-04	34.600	34.700	34.200	34.700	27.333	334
2024-07-03	34.700	34.800	34.300	34.800	27.412	290
2024-07-02	34.200	34.900	34.200	34.700	27.333	797
2024-07-01	35.200	35.300	35.000	35.300	27.806	383
2024-06-28	34.700	35.200	34.500	35.200	27.727	316
2024-06-27	35.000	35.300	35.000	35.000	27.569	251
2024-06-26	34.700	35.300	34.500	35.000	27.569	3,704
2024-06-25	35.300	35.300	34.000	34.000	26.782	2,002
2024-06-24	35.700	35.800	34.300	35.000	27.569	3,553
2024-06-21	39.300	39.400	39.000	39.400	28.475	3,520
2024-06-20	39.300	39.400	39.000	39.400	28.475	2,414
2024-06-19	39.100	39.500	39.000	39.200	28.331	1,888
2024-06-18	38.500	38.900	38.500	38.800	28.042	3,394
2024-06-17	37.900	38.500	37.500	38.500	27.825	2,427
2024-06-14	37.800	37.900	37.300	37.500	27.102	2,038
2024-06-13	38.000	38.000	37.500	37.800	27.319	748
2024-06-12	38.000	38.000	37.500	38.000	27.464	300
2024-06-11	38.000	38.400	37.600	37.600	27.174	786
2024-06-10	38.400	38.600	37.600	38.000	27.464	1,776
2024-06-07	38.200	38.200	37.700	38.000	27.464	193
2024-06-06	38.000	38.000	37.700	38.000	27.464	3,358
2024-06-05	38.000	38.600	37.800	38.000	27.464	5,834
2024-06-04	38.500	38.500	37.700	38.000	27.464	289
2024-06-03	38.500	38.500	37.500	38.400	27.753	1,750
2024-05-31	38.300	38.500	38.000	38.300	27.680	1,071
2024-05-29	38.200	38.400	37.900	38.300	27.680	281
2024-05-28	37.800	38.400	37.800	38.300	27.680	328
2024-05-27	38.200	38.300	38.100	38.100	27.536	818

← NewerPage 10 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	2.5000 PLN
2025-11-21	1.0000 PLN
2025-06-23	2.0000 PLN
2024-11-22	1.3000 PLN
2024-06-24	3.2500 PLN
2023-07-03	4.0000 PLN
2022-10-12	2.0000 PLN
2022-08-29	6.4000 PLN
2021-06-21	1.0500 PLN
2019-07-11	0.5000 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.