Fabrity Holding S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 38.100 | 38.100 | 38.000 | 38.100 | 27.536 | 1,041 |
| 2024-05-23 | 38.000 | 38.100 | 37.600 | 38.000 | 27.464 | 1,110 |
| 2024-05-22 | 38.400 | 38.400 | 37.200 | 37.600 | 27.174 | 4,822 |
| 2024-05-21 | 37.800 | 38.000 | 37.500 | 38.000 | 27.464 | 1,016 |
| 2024-05-20 | 37.900 | 38.000 | 37.300 | 37.800 | 27.319 | 1,797 |
| 2024-05-17 | 37.500 | 38.000 | 37.500 | 38.000 | 27.464 | 646 |
| 2024-05-16 | 37.200 | 37.800 | 37.000 | 37.500 | 27.102 | 2,535 |
| 2024-05-15 | 37.300 | 37.300 | 37.000 | 37.100 | 26.813 | 705 |
| 2024-05-14 | 36.800 | 37.300 | 36.500 | 37.300 | 26.958 | 3,697 |
| 2024-05-13 | 36.800 | 36.800 | 36.400 | 36.800 | 26.596 | 331 |
| 2024-05-10 | 36.400 | 37.000 | 36.400 | 36.900 | 26.669 | 694 |
| 2024-05-09 | 36.800 | 36.800 | 35.900 | 36.400 | 26.307 | 580 |
| 2024-05-08 | 37.000 | 37.300 | 36.500 | 36.800 | 26.596 | 921 |
| 2024-05-07 | 37.000 | 37.000 | 36.600 | 37.000 | 26.741 | 583 |
| 2024-05-06 | 37.000 | 37.700 | 36.800 | 37.000 | 26.741 | 2,118 |
| 2024-05-02 | 37.000 | 37.000 | 37.000 | 37.000 | 26.741 | 61 |
| 2024-04-30 | 37.000 | 37.000 | 36.500 | 37.000 | 26.741 | 740 |
| 2024-04-29 | 37.200 | 37.200 | 36.800 | 37.000 | 26.741 | 255 |
| 2024-04-26 | 38.400 | 38.400 | 36.500 | 37.000 | 26.741 | 5,715 |
| 2024-04-25 | 37.600 | 40.000 | 35.500 | 38.400 | 27.753 | 8,638 |
| 2024-04-24 | 36.500 | 37.800 | 36.500 | 36.800 | 26.596 | 285 |
| 2024-04-23 | 37.400 | 37.800 | 37.200 | 37.800 | 27.319 | 474 |
| 2024-04-22 | 36.600 | 36.600 | 35.800 | 36.500 | 26.379 | 646 |
| 2024-04-19 | 37.400 | 37.600 | 36.000 | 36.000 | 26.018 | 1,207 |
| 2024-04-18 | 37.100 | 37.400 | 36.400 | 36.600 | 26.452 | 360 |
| 2024-04-17 | 36.200 | 37.200 | 36.200 | 37.100 | 26.813 | 2,136 |
| 2024-04-16 | 35.900 | 36.100 | 35.300 | 35.800 | 25.874 | 1,196 |
| 2024-04-15 | 36.000 | 36.000 | 33.000 | 35.900 | 25.946 | 5,592 |
| 2024-04-12 | 35.600 | 36.000 | 35.500 | 35.600 | 25.729 | 3,784 |
| 2024-04-11 | 35.600 | 35.600 | 34.000 | 34.700 | 25.079 | 1,480 |
| 2024-04-10 | 35.600 | 35.600 | 35.600 | 35.600 | 25.729 | 19 |
| 2024-04-09 | 35.800 | 35.800 | 35.500 | 35.500 | 25.657 | 530 |
| 2024-04-08 | 35.500 | 35.800 | 34.900 | 35.800 | 25.874 | 1,051 |
| 2024-04-05 | 35.300 | 35.300 | 34.200 | 35.100 | 25.368 | 39 |
| 2024-04-04 | 34.800 | 35.600 | 34.500 | 34.700 | 25.079 | 1,155 |
| 2024-04-03 | 34.700 | 34.800 | 34.700 | 34.800 | 25.151 | 338 |
| 2024-04-02 | 35.400 | 35.400 | 32.600 | 34.700 | 25.079 | 857 |
| 2024-03-28 | 34.600 | 35.800 | 34.600 | 35.800 | 25.874 | 236 |
| 2024-03-27 | 34.900 | 35.000 | 34.600 | 34.600 | 25.006 | 397 |
| 2024-03-26 | 35.100 | 35.100 | 34.500 | 34.600 | 25.006 | 81 |
| 2024-03-25 | 35.200 | 35.200 | 35.000 | 35.000 | 25.295 | 374 |
| 2024-03-22 | 35.300 | 35.300 | 35.300 | 35.300 | 25.512 | 2 |
| 2024-03-21 | 35.500 | 35.500 | 34.700 | 35.000 | 25.295 | 678 |
| 2024-03-20 | 35.400 | 35.400 | 34.000 | 34.500 | 24.934 | 1,059 |
| 2024-03-19 | 35.400 | 35.400 | 35.400 | 35.400 | 25.584 | 10 |
| 2024-03-18 | 35.200 | 35.700 | 34.700 | 35.400 | 25.584 | 187 |
| 2024-03-15 | 35.500 | 35.600 | 35.100 | 35.100 | 25.368 | 289 |
| 2024-03-14 | 36.000 | 36.000 | 34.900 | 35.600 | 25.729 | 526 |
| 2024-03-13 | 35.900 | 36.000 | 35.600 | 36.000 | 26.018 | 356 |
| 2024-03-12 | 35.900 | 35.900 | 34.800 | 35.700 | 25.801 | 713 |
| 2024-03-11 | 35.900 | 36.200 | 35.900 | 35.900 | 25.946 | 816 |
| 2024-03-08 | 36.000 | 36.000 | 36.000 | 36.000 | 26.018 | 7 |
| 2024-03-07 | 35.600 | 36.000 | 35.600 | 36.000 | 26.018 | 465 |
| 2024-03-06 | 36.000 | 36.100 | 35.600 | 36.100 | 26.090 | 531 |
| 2024-03-05 | 36.000 | 36.000 | 35.600 | 35.600 | 25.729 | 60 |
| 2024-03-04 | 36.100 | 36.100 | 35.400 | 35.800 | 25.874 | 1,234 |
| 2024-03-01 | 36.100 | 36.100 | 35.600 | 36.100 | 26.090 | 233 |
| 2024-02-29 | 36.200 | 36.300 | 35.700 | 35.700 | 25.801 | 3,112 |
| 2024-02-28 | 36.000 | 36.000 | 36.000 | 36.000 | 26.018 | 2,636 |
| 2024-02-27 | 35.800 | 36.400 | 35.800 | 36.400 | 26.307 | 2,447 |
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.