Fabrity Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	35.400	35.600	35.000	35.600	25.729	518
2024-02-23	34.800	35.300	34.300	35.300	25.512	823
2024-02-22	34.300	35.400	34.000	34.500	24.934	1,135
2024-02-21	34.700	34.700	33.600	34.300	24.789	1,318
2024-02-20	34.000	34.800	34.000	34.700	25.079	746
2024-02-19	32.600	34.300	32.600	34.000	24.573	7,452
2024-02-16	32.800	33.600	32.800	32.800	23.705	3,577
2024-02-15	31.200	33.300	31.200	32.800	23.705	7,597
2024-02-14	31.800	31.800	30.700	31.200	22.549	2,813
2024-02-13	32.400	32.800	32.000	32.000	23.127	1,382
2024-02-12	33.200	33.200	31.500	32.400	23.416	5,352
2024-02-09	34.500	34.500	32.800	33.500	24.211	2,081
2024-02-08	34.800	35.000	33.400	33.900	24.500	2,205
2024-02-07	35.000	35.000	34.600	34.600	25.006	9
2024-02-06	34.600	35.000	34.000	35.000	25.295	61
2024-02-05	34.800	34.800	33.700	34.000	24.573	2,923
2024-02-02	35.000	35.500	34.500	34.800	25.151	1,364
2024-02-01	36.400	36.600	35.000	35.000	25.295	1,414
2024-01-31	36.300	36.500	35.400	35.500	25.657	1,190
2024-01-30	36.800	36.800	36.000	36.000	26.018	431
2024-01-29	36.800	36.800	36.600	36.600	26.452	117
2024-01-26	36.800	36.800	36.800	36.800	26.596	196
2024-01-25	36.600	36.600	35.900	36.600	26.452	95
2024-01-24	36.100	36.100	36.100	36.100	26.090	105
2024-01-23	36.400	36.500	36.400	36.500	26.379	105
2024-01-22	36.300	36.300	36.300	36.300	26.235	17
2024-01-19	36.400	36.400	35.600	35.600	25.729	107
2024-01-18	35.600	36.200	35.600	35.700	25.801	215
2024-01-17	36.500	36.500	35.600	35.600	25.729	125
2024-01-16	36.900	36.900	36.000	36.000	26.018	220
2024-01-15	37.100	37.100	36.500	36.800	26.596	1,039
2024-01-12	37.200	37.200	36.900	36.900	26.669	623
2024-01-11	37.100	37.200	37.100	37.100	26.813	460
2024-01-10	37.200	37.200	37.200	37.200	26.885	32
2024-01-09	37.200	37.300	37.000	37.000	26.741	544
2024-01-08	37.300	37.300	36.400	37.100	26.813	807
2024-01-05	37.300	37.300	36.700	37.000	26.741	126
2024-01-04	37.000	37.800	36.000	36.400	26.307	709
2024-01-03	35.900	36.000	35.900	36.000	26.018	630
2024-01-02	37.800	37.800	35.600	35.900	25.946	564
2023-12-29	35.300	36.000	35.300	36.000	26.018	287
2023-12-28	35.200	35.700	35.200	35.300	25.512	217
2023-12-27	35.400	35.400	34.200	35.000	25.295	628
2023-12-22	35.100	35.100	34.800	35.100	25.368	484
2023-12-21	35.400	35.400	34.400	35.100	25.368	704
2023-12-20	35.200	35.500	35.100	35.400	25.584	1,596
2023-12-19	35.500	35.500	34.900	35.200	25.440	1,641
2023-12-18	36.700	36.700	35.200	35.500	25.657	681
2023-12-15	36.700	36.900	35.600	35.900	25.946	1,456
2023-12-14	36.800	36.900	36.000	36.100	26.090	809
2023-12-13	37.200	37.500	36.000	36.900	26.669	1,987
2023-12-12	37.900	37.900	36.500	37.200	26.885	877
2023-12-11	37.900	38.400	37.800	37.800	27.319	895
2023-12-08	38.500	38.500	37.800	38.400	27.753	882
2023-12-07	38.000	39.000	37.600	38.100	27.536	2,608
2023-12-06	37.000	38.400	36.700	38.000	27.464	3,532
2023-12-05	36.500	37.300	35.600	36.800	26.596	4,685
2023-12-04	36.700	36.700	36.100	36.700	26.524	1,068
2023-12-01	36.400	36.700	36.100	36.700	26.524	657
2023-11-30	37.300	37.400	36.000	36.000	26.018	2,792

← NewerPage 12 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.